Financial News
CI Global Financial Sector ETF (TSX: FSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2022 | 22.48 | 0 | +0.62(+2.84%) | |||
| May 25, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 334 | +0.51(+2.39%) |
| May 19, 2022 | 21.35 | 0 | +0.25(+1.18%) | |||
| May 18, 2022 | 21.09 | 21.10 | 21.09 | 21.10 | 449,922 | -0.73(-3.34%) |
| May 17, 2022 | 21.82 | 21.83 | 21.82 | 21.83 | 3,959 | -0.95(-4.17%) |
| May 03, 2022 | 22.78 | 0 | +0.43(+1.92%) | |||
| May 02, 2022 | 22.43 | 22.43 | 22.35 | 22.35 | 1,685 | +0.18(+0.81%) |
| Apr 29, 2022 | 22.17 | 22.17 | 22.17 | 22.17 | 100 | -0.49(-2.16%) |
| Apr 28, 2022 | 22.66 | 22.66 | 22.66 | 22.66 | 100 | -0.20(-0.87%) |
| Apr 25, 2022 | 22.86 | 22.86 | 103 | -0.20(-0.87%) | ||
| Apr 22, 2022 | 23.35 | 23.35 | 23.06 | 23.06 | 900 | -0.66(-2.78%) |
| Apr 21, 2022 | 23.72 | 23.72 | 23.72 | 23.72 | 200 | +0.30(+1.28%) |
| Apr 20, 2022 | 23.49 | 23.49 | 23.42 | 23.42 | 200 | -0.04(-0.17%) |
| Apr 19, 2022 | 23.46 | 23.46 | 23.46 | 23.46 | 100 | +0.43(+1.87%) |
| Apr 18, 2022 | 23.10 | 23.10 | 23.03 | 23.03 | 1,076 | -0.01(-0.04%) |
| Apr 14, 2022 | 23.04 | 0 | +0.25(+1.10%) | |||
| Apr 12, 2022 | 22.79 | 0 | -0.22(-0.96%) | |||
| Apr 11, 2022 | 23.01 | 23.01 | 23.01 | 23.01 | 138 | +0.00(+0.00%) |
| Apr 07, 2022 | 23.01 | 0 | +0.00(+0.00%) | |||
| Apr 06, 2022 | 22.75 | 23.01 | 22.36 | 23.01 | 2,200 | -0.42(-1.79%) |
| Apr 04, 2022 | 23.43 | 0 | -0.91(-3.74%) | |||
| Mar 29, 2022 | 24.34 | 0 | +0.58(+2.44%) | |||
| Mar 28, 2022 | 23.76 | 23.76 | 23.76 | 23.76 | 380 | -0.16(-0.67%) |
| Mar 25, 2022 | 23.92 | 23.92 | 23.92 | 23.92 | 100 | +0.13(+0.55%) |
| Mar 23, 2022 | 23.79 | 0 | -0.56(-2.30%) | |||
| Mar 22, 2022 | 24.10 | 24.35 | 24.10 | 24.35 | 1,100 | +0.65(+2.74%) |
| Mar 21, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 100 | -0.06(-0.25%) |
| Mar 17, 2022 | 23.76 | 0 | +0.29(+1.24%) | |||
| Mar 16, 2022 | 23.48 | 23.48 | 23.47 | 23.47 | 1,800 | +0.54(+2.35%) |
| Mar 15, 2022 | 23.03 | 23.03 | 22.92 | 22.93 | 1,474 | +0.52(+2.32%) |
| Mar 10, 2022 | 22.41 | 0 | -0.39(-1.71%) | |||
| Mar 09, 2022 | 22.45 | 22.86 | 22.45 | 22.80 | 3,900 | +1.07(+4.92%) |
| Mar 08, 2022 | 21.49 | 21.94 | 21.49 | 21.73 | 12,653 | +0.34(+1.59%) |
| Mar 07, 2022 | 22.14 | 22.14 | 21.30 | 21.39 | 4,401 | -1.63(-7.08%) |
| Mar 04, 2022 | 23.02 | 23.02 | 23.02 | 23.02 | 201 | -0.48(-2.04%) |
| Mar 03, 2022 | 23.53 | 23.53 | 23.50 | 23.50 | 600 | -0.37(-1.55%) |
| Mar 02, 2022 | 23.47 | 23.87 | 23.47 | 23.87 | 1,190 | +0.23(+0.97%) |
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.
