Financial News
CI Global Financial Sector ETF (TSX: FSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2019 | 18.92 | 18.92 | 18.92 | 18.92 | 300 | +0.25(+1.34%) |
| Oct 25, 2019 | 18.67 | 18.67 | 18.67 | 0 | +0.00(+0.00%) | |
| Oct 24, 2019 | 18.90 | 18.90 | 18.67 | 18.67 | 1,000 | -0.24(-1.27%) |
| Oct 22, 2019 | 18.91 | 18.91 | 18.91 | 0 | +1.30(+7.38%) | |
| Oct 10, 2019 | 17.61 | 17.61 | 17.61 | 0 | +0.24(+1.38%) | |
| Oct 09, 2019 | 17.37 | 17.37 | 17.37 | 17.37 | 100 | -0.12(-0.69%) |
| Oct 08, 2019 | 17.49 | 17.49 | 17.49 | 17.49 | 100 | +0.01(+0.06%) |
| Oct 04, 2019 | 17.48 | 17.48 | 17.48 | 0 | +0.05(+0.29%) | |
| Oct 03, 2019 | 17.43 | 17.43 | 17.43 | 17.43 | 100 | -0.63(-3.49%) |
| Sep 27, 2019 | 18.06 | 18.06 | 18.06 | 0 | -0.06(-0.33%) | |
| Sep 26, 2019 | 18.12 | 18.12 | 18.12 | 2 | +0.00(+0.00%) | |
| Sep 25, 2019 | 18.12 | 18.12 | 18.12 | 18.12 | 164 | -0.09(-0.49%) |
| Sep 24, 2019 | 18.21 | 18.21 | 18.21 | 18.21 | 100 | -0.74(-3.91%) |
| Sep 13, 2019 | 18.95 | 18.95 | 18.95 | 0 | +0.45(+2.43%) | |
| Sep 11, 2019 | 18.50 | 18.50 | 18.50 | 0 | +0.51(+2.83%) | |
| Sep 09, 2019 | 17.99 | 17.99 | 17.99 | 0 | +0.42(+2.39%) | |
| Sep 05, 2019 | 17.57 | 17.57 | 17.57 | 0 | +0.49(+2.87%) | |
| Sep 03, 2019 | 17.08 | 17.08 | 17.08 | 0 | -0.31(-1.78%) | |
| Aug 30, 2019 | 17.39 | 17.39 | 17.39 | 0 | +0.20(+1.16%) | |
| Aug 29, 2019 | 17.19 | 17.21 | 17.19 | 17.19 | 900 | +0.00(+0.00%) |
| Aug 26, 2019 | 17.19 | 17.19 | 17.19 | 0 | -0.06(-0.35%) | |
| Aug 20, 2019 | 17.25 | 17.25 | 17.25 | 0 | -0.15(-0.86%) | |
| Aug 19, 2019 | 17.30 | 17.40 | 17.30 | 17.40 | 5,200 | +0.32(+1.87%) |
| Aug 16, 2019 | 17.08 | 17.08 | 17.08 | 17.08 | 200 | -0.32(-1.84%) |
| Aug 07, 2019 | 17.40 | 17.40 | 17.40 | 0 | -0.92(-5.02%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
