CI First Asset MSCI USA Lr Wgtd ETF (TSX: RWU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2020 | 16.09 | 16.09 | 16.09 | 16.09 | 2,000 | +0.00(+0.00%) |
| Apr 21, 2020 | 16.09 | 16.09 | 16.09 | 0 | +0.12(+0.75%) | |
| Apr 17, 2020 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) | |
| Apr 15, 2020 | 15.97 | 15.97 | 15.97 | 15.97 | 400 | -0.10(-0.62%) |
| Apr 14, 2020 | 16.06 | 16.07 | 16.06 | 16.07 | 1,700 | +0.77(+5.03%) |
| Apr 09, 2020 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 15.30 | 15.30 | 15.30 | 15.30 | 2,200 | +0.73(+5.01%) |
| Apr 06, 2020 | 14.57 | 14.57 | 14.57 | 0 | +0.62(+4.44%) | |
| Apr 02, 2020 | 13.95 | 13.95 | 13.95 | 0 | -0.65(-4.45%) | |
| Mar 31, 2020 | 14.60 | 14.60 | 14.60 | 0 | +0.04(+0.27%) | |
| Mar 27, 2020 | 14.56 | 14.56 | 14.56 | 0 | -0.18(-1.22%) | |
| Mar 26, 2020 | 14.30 | 14.75 | 14.25 | 14.74 | 7,400 | +0.97(+7.04%) |
| Mar 25, 2020 | 13.65 | 13.82 | 13.64 | 13.77 | 14,500 | +0.81(+6.25%) |
| Mar 24, 2020 | 12.96 | 12.96 | 12.96 | 12.96 | 3,000 | +0.80(+6.58%) |
| Mar 23, 2020 | 12.57 | 12.57 | 12.16 | 12.16 | 6,000 | -0.82(-6.32%) |
| Mar 20, 2020 | 13.49 | 13.49 | 12.98 | 12.98 | 2,500 | -0.89(-6.42%) |
| Mar 18, 2020 | 13.87 | 13.87 | 13.87 | 0 | -1.12(-7.47%) | |
| Mar 17, 2020 | 14.64 | 14.99 | 14.64 | 14.99 | 2,600 | +0.39(+2.67%) |
| Mar 16, 2020 | 14.56 | 14.60 | 14.56 | 14.60 | 960 | -1.22(-7.71%) |
| Mar 13, 2020 | 15.47 | 15.82 | 15.47 | 15.82 | 5,000 | +0.75(+4.98%) |
| Mar 12, 2020 | 15.04 | 15.17 | 15.04 | 15.07 | 2,710 | -1.36(-8.28%) |
| Mar 11, 2020 | 16.47 | 16.48 | 16.26 | 16.43 | 12,250 | -0.23(-1.38%) |
| Mar 10, 2020 | 16.94 | 16.94 | 16.66 | 16.66 | 2,110 | -0.21(-1.24%) |
| Mar 09, 2020 | 16.93 | 16.94 | 16.70 | 16.87 | 5,744 | -1.09(-6.07%) |
| Mar 06, 2020 | 17.64 | 17.96 | 17.64 | 17.96 | 2,700 | -0.16(-0.88%) |
| Mar 05, 2020 | 18.20 | 18.20 | 18.12 | 18.12 | 2,574 | -0.26(-1.41%) |
| Mar 04, 2020 | 18.33 | 18.38 | 18.32 | 18.38 | 6,400 | +0.61(+3.43%) |
| Mar 03, 2020 | 18.01 | 18.19 | 17.77 | 17.77 | 14,558 | -0.25(-1.39%) |
| Mar 02, 2020 | 17.44 | 18.02 | 17.44 | 18.02 | 2,926 | +1.09(+6.44%) |
| Feb 28, 2020 | 17.41 | 17.41 | 16.88 | 16.93 | 7,819 | -1.29(-7.08%) |
| Feb 27, 2020 | 18.21 | 18.22 | 18.21 | 18.22 | 1,010 | -0.45(-2.41%) |
| Feb 26, 2020 | 18.54 | 18.67 | 18.54 | 18.67 | 775 | -0.08(-0.43%) |
| Feb 25, 2020 | 18.88 | 18.88 | 18.75 | 18.75 | 230 | -0.36(-1.88%) |
| Feb 24, 2020 | 19.11 | 19.11 | 19.11 | 19.11 | 794 | -0.41(-2.10%) |
| Feb 21, 2020 | 19.52 | 19.52 | 19.52 | 10 | +0.00(+0.00%) | |
| Feb 20, 2020 | 19.52 | 19.52 | 19.52 | 10 | +0.00(+0.00%) | |
| Feb 19, 2020 | 19.52 | 19.52 | 19.52 | 19.52 | 180 | +0.17(+0.88%) |
| Feb 14, 2020 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
| Feb 12, 2020 | 19.35 | 19.35 | 19.35 | 0 | +0.15(+0.78%) | |
| Feb 05, 2020 | 19.20 | 19.20 | 19.20 | 0 | +0.01(+0.05%) | |
| Feb 04, 2020 | 19.17 | 19.19 | 19.17 | 19.19 | 3,100 | +0.16(+0.84%) |
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.