Financial News
CI Global Financial Sector ETF (TSX: FSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2019 | 19.20 | 19.20 | 19.20 | 0 | +0.18(+0.95%) | |
| May 23, 2019 | 19.02 | 19.02 | 19.02 | 0 | -0.22(-1.14%) | |
| May 22, 2019 | 19.24 | 19.24 | 19.24 | 19.24 | 100 | -0.79(-3.94%) |
| May 10, 2019 | 20.03 | 20.03 | 20.03 | 0 | +0.00(+0.00%) | |
| May 06, 2019 | 20.03 | 20.03 | 20.03 | 0 | -0.17(-0.84%) | |
| May 02, 2019 | 20.20 | 20.20 | 20.20 | 0 | +0.09(+0.45%) | |
| Apr 25, 2019 | 20.11 | 20.11 | 20.11 | 0 | +0.00(+0.00%) | |
| Apr 24, 2019 | 20.11 | 20.11 | 20.11 | 20.11 | 100 | -0.02(-0.10%) |
| Apr 23, 2019 | 20.13 | 20.13 | 20.13 | 20.13 | 100 | +0.17(+0.85%) |
| Apr 22, 2019 | 20.09 | 20.10 | 19.96 | 19.96 | 4,700 | -0.12(-0.60%) |
| Apr 18, 2019 | 20.08 | 20.08 | 20.08 | 0 | +0.13(+0.65%) | |
| Apr 16, 2019 | 19.95 | 19.95 | 19.95 | 0 | +0.51(+2.62%) | |
| Apr 10, 2019 | 19.44 | 19.44 | 19.44 | 0 | +0.79(+4.24%) | |
| Apr 02, 2019 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) | |
| Mar 28, 2019 | 18.65 | 18.65 | 18.65 | 0 | +0.18(+0.97%) | |
| Mar 26, 2019 | 18.47 | 18.47 | 18.47 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 18.47 | 18.47 | 18.47 | 18.47 | 250 | -0.23(-1.23%) |
| Mar 22, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 3,555 | -0.46(-2.40%) |
| Mar 21, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 10,075 | -0.15(-0.78%) |
| Mar 14, 2019 | 19.31 | 19.31 | 19.31 | 0 | +0.13(+0.68%) | |
| Mar 13, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 300 | +0.04(+0.21%) |
| Mar 12, 2019 | 19.14 | 19.14 | 19.14 | 19.14 | 2,520 | +0.10(+0.53%) |
| Mar 11, 2019 | 19.00 | 19.04 | 19.00 | 19.04 | 400 | -0.33(-1.70%) |
| Mar 06, 2019 | 19.37 | 19.37 | 19.37 | 0 | -0.15(-0.77%) | |
| Mar 04, 2019 | 19.52 | 19.52 | 19.52 | 0 | +0.01(+0.05%) |
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.
