CI MSCI Can Quality Index Class ETF (TSX: FQC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 05, 2024 | 0 | +0.00(+0.00%) | ||||
| Apr 02, 2024 | 34.75 | 0 | -0.17(-0.49%) | |||
| Apr 01, 2024 | 34.93 | 34.93 | 34.90 | 34.92 | 15,400 | -0.01(-0.03%) |
| Mar 28, 2024 | 34.93 | 0 | +0.18(+0.52%) | |||
| Mar 27, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 100 | +0.15(+0.43%) |
| Mar 26, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 300 | +0.00(+0.00%) |
| Mar 22, 2024 | 34.60 | 0 | -0.05(-0.14%) | |||
| Mar 18, 2024 | 34.65 | 0 | -0.08(-0.23%) | |||
| Mar 14, 2024 | 34.73 | 0 | +0.07(+0.20%) | |||
| Mar 07, 2024 | 34.66 | 0 | +0.55(+1.61%) | |||
| Feb 23, 2024 | 34.11 | 0 | +0.73(+2.19%) | |||
| Feb 21, 2024 | 33.38 | 0 | -0.08(-0.24%) | |||
| Feb 16, 2024 | 33.46 | 75 | +0.46(+1.39%) | |||
| Feb 15, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 245 | +0.85(+2.64%) |
| Feb 13, 2024 | 32.15 | 0 | -0.47(-1.44%) | |||
| Feb 09, 2024 | 32.62 | 0 | +0.20(+0.62%) | |||
| Feb 08, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 200 | +0.13(+0.40%) |
| Feb 06, 2024 | 32.29 | 0 | +0.08(+0.25%) | |||
| Jan 24, 2024 | 32.21 | 0 | +0.19(+0.59%) | |||
| Jan 23, 2024 | 32.05 | 32.05 | 32.02 | 32.02 | 490 | +0.26(+0.82%) |
| Jan 22, 2024 | 31.78 | 31.78 | 31.76 | 31.76 | 331 | +0.29(+0.92%) |
| Jan 18, 2024 | 31.47 | 0 | -0.28(-0.88%) | |||
| Jan 10, 2024 | 31.75 | 0 | +0.07(+0.22%) | |||
| Jan 02, 2024 | 31.68 | 0 | -0.05(-0.16%) | |||
| Dec 27, 2023 | 31.73 | 0 | +0.23(+0.73%) | |||
| Dec 22, 2023 | 31.50 | 0 | +0.23(+0.74%) | |||
| Dec 21, 2023 | 31.15 | 31.27 | 31.15 | 31.27 | 418 | -0.13(-0.41%) |
| Dec 13, 2023 | 31.40 | 10 | +0.08(+0.26%) | |||
| Dec 11, 2023 | 31.32 | 59 | +0.02(+0.06%) | |||
| Dec 07, 2023 | 31.30 | 0 | -0.11(-0.35%) | |||
| Dec 06, 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 200 | -0.11(-0.35%) |
| Dec 05, 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 527 | -0.05(-0.16%) |
| Dec 04, 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 115 | +0.14(+0.45%) |
| Nov 28, 2023 | 31.43 | 1 | -0.17(-0.54%) | |||
| Nov 24, 2023 | 31.60 | 0 | -0.05(-0.16%) | |||
| Nov 23, 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 530 | +0.10(+0.32%) |
| Nov 22, 2023 | 31.64 | 31.66 | 31.55 | 31.55 | 1,800 | +0.03(+0.10%) |
| Nov 21, 2023 | 31.55 | 31.61 | 31.52 | 31.52 | 1,000 | -0.23(-0.72%) |
| Nov 20, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 115 | +0.30(+0.95%) |
| Nov 16, 2023 | 31.45 | 0 | +0.36(+1.16%) | |||
| Nov 10, 2023 | 31.09 | 1 | +0.20(+0.65%) | |||
| Nov 08, 2023 | 30.89 | 0 | -0.62(-1.97%) | |||
| Nov 06, 2023 | 31.51 | 0 | +0.06(+0.19%) | |||
| Nov 03, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 500 | +0.86(+2.81%) |
| Oct 27, 2023 | 30.59 | 0 | +0.09(+0.30%) | |||
| Oct 26, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 160 | -0.95(-3.02%) |
| Oct 19, 2023 | 31.45 | 0 | +0.03(+0.10%) | |||
| Oct 10, 2023 | 31.42 | 0 | +1.00(+3.29%) | |||
| Oct 04, 2023 | 30.42 | 0 | -0.51(-1.65%) | |||
| Sep 27, 2023 | 30.93 | 16 | +0.01(+0.03%) | |||
| Sep 26, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 645 | -0.95(-2.98%) |
| Sep 19, 2023 | 31.87 | 0 | -0.34(-1.06%) | |||
| Sep 15, 2023 | 32.21 | 1 | +0.00(+0.00%) | |||
| Sep 14, 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 1,200 | +0.48(+1.51%) |
| Sep 13, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 100 | +0.04(+0.13%) |
| Sep 07, 2023 | 31.69 | 0 | +0.12(+0.38%) | |||
| Aug 30, 2023 | 31.57 | 17 | +0.81(+2.63%) | |||
| Aug 25, 2023 | 30.76 | 0 | +0.10(+0.33%) | |||
| Aug 24, 2023 | 31.27 | 31.27 | 30.66 | 30.66 | 28,031 | -0.10(-0.33%) |
| Aug 21, 2023 | 30.76 | 0 | -0.24(-0.77%) | |||
| Aug 16, 2023 | 31.00 | 0 | -0.55(-1.74%) | |||
| Aug 14, 2023 | 31.55 | 15 | +0.30(+0.96%) | |||
| Aug 08, 2023 | 31.25 | 30 | -0.18(-0.57%) | |||
| Jul 31, 2023 | 31.43 | 0 | -0.09(-0.29%) | |||
| Jul 28, 2023 | 31.53 | 31.53 | 31.52 | 31.52 | 1,374 | +0.39(+1.25%) |
| Jul 21, 2023 | 31.13 | 31.13 | 101 | +0.67(+2.20%) | ||
| Jul 14, 2023 | 30.46 | 7 | +0.27(+0.89%) | |||
| Jul 11, 2023 | 30.19 | 0 | +0.18(+0.60%) | |||
| Jun 28, 2023 | 30.01 | 0 | +0.13(+0.44%) | |||
| Jun 27, 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 151 | +0.26(+0.88%) |
| Jun 22, 2023 | 29.62 | 0 | -0.14(-0.47%) | |||
| Jun 20, 2023 | 29.76 | 0 | -0.13(-0.43%) | |||
| Jun 19, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 500 | -0.13(-0.43%) |
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.