Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI First Asset US Buyback Index ETF (TSX: FBU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 25.52 25.66 25.52 25.66 4,500 -0.67(-2.54%)
May 28, 2020 26.17 26.33 26.17 26.33 4,600 +0.07(+0.27%)
May 27, 2020 26.15 26.26 26.11 26.26 5,050 +0.64(+2.50%)
May 26, 2020 25.62 25.62 25.62 25.62 1,000 +0.00(+0.00%)
May 25, 2020 25.62 25.62 25.62 25.62 1,000 +1.27(+5.22%)
May 22, 2020 24.18 24.36 24.18 24.35 3,100 -0.11(-0.45%)
May 21, 2020 24.46 24.46 24.46 24.46 500 -0.15(-0.61%)
May 20, 2020 24.55 24.61 24.55 24.61 500 +0.28(+1.15%)
May 19, 2020 24.42 24.42 24.33 24.33 1,300 +1.86(+8.28%)
May 14, 2020 22.47 22.47 22.47 0 -1.24(-5.23%)
May 12, 2020 23.71 23.71 23.71 0 -0.29(-1.21%)
May 11, 2020 23.99 24.00 23.99 24.00 500 +0.39(+1.65%)
May 07, 2020 23.61 23.61 23.61 0 +0.35(+1.50%)
May 06, 2020 23.26 23.26 23.26 23.26 400 -0.22(-0.94%)
May 05, 2020 23.77 23.77 23.48 23.48 4,923 -0.01(-0.04%)
May 04, 2020 23.49 23.49 23.49 23.49 2,522 -0.04(-0.17%)
May 01, 2020 23.53 23.53 23.53 23.53 2,500 -1.32(-5.31%)
Apr 30, 2020 24.85 24.85 24.85 24.85 517 -0.50(-1.97%)
Apr 29, 2020 25.29 25.35 25.29 25.35 600 +1.03(+4.24%)
Apr 28, 2020 24.51 24.51 24.32 24.32 3,500 +0.52(+2.18%)
Apr 27, 2020 23.60 23.80 23.60 23.80 1,600 +1.07(+4.71%)
Apr 24, 2020 22.76 22.76 22.73 22.73 662 +0.08(+0.35%)
Apr 23, 2020 22.94 22.94 22.65 22.65 11,222 -0.06(-0.26%)
Apr 22, 2020 22.59 22.71 22.53 22.71 3,400 +0.45(+2.02%)
Apr 21, 2020 22.26 22.26 22.26 22.26 2,500 -1.19(-5.07%)
Apr 20, 2020 23.45 23.45 23.45 23.45 100 +0.31(+1.34%)
Apr 17, 2020 23.04 23.14 23.04 23.14 11,612 +0.87(+3.91%)
Apr 16, 2020 22.27 22.34 22.13 22.27 5,292 -0.36(-1.59%)
Apr 15, 2020 22.85 22.85 22.63 22.63 1,300 -1.12(-4.72%)
Apr 14, 2020 23.59 23.75 23.59 23.75 1,898 -0.35(-1.45%)
Apr 09, 2020 24.10 24.10 24.10 0 +1.17(+5.10%)
Apr 08, 2020 22.80 22.93 22.80 22.93 3,100 +0.88(+3.99%)
Apr 07, 2020 22.42 22.80 22.05 22.05 4,625 +1.00(+4.75%)
Apr 06, 2020 20.85 21.05 20.85 21.05 8,700 +1.69(+8.73%)
Apr 03, 2020 19.99 19.99 19.36 19.36 4,850 -0.44(-2.22%)
Apr 02, 2020 19.80 19.80 19.80 19.80 100 -0.40(-1.98%)
Apr 01, 2020 20.20 20.20 20.20 20.20 500 -1.41(-6.52%)
Mar 30, 2020 21.61 21.61 21.61 0 -0.70(-3.14%)
Mar 26, 2020 22.31 22.31 22.31 0 +1.31(+6.24%)
Mar 25, 2020 20.00 21.42 20.00 21.00 32,967 +0.81(+4.01%)
Mar 24, 2020 19.78 20.19 19.50 20.19 12,800 +2.26(+12.60%)
Mar 23, 2020 17.86 18.12 17.39 17.93 65,286 -0.34(-1.86%)
Mar 20, 2020 19.05 19.45 18.27 18.27 7,698 -0.87(-4.55%)
Mar 19, 2020 19.14 19.14 19.14 19.14 550 +0.37(+1.97%)
Mar 18, 2020 18.45 18.88 18.45 18.77 4,000 -1.98(-9.54%)
Mar 17, 2020 20.54 20.75 20.54 20.75 2,294 +0.21(+1.02%)
Mar 16, 2020 20.15 20.67 19.58 20.54 12,550 -2.68(-11.54%)
Mar 13, 2020 22.57 23.22 22.27 23.22 3,300 +1.52(+7.00%)
Mar 12, 2020 22.01 22.01 21.70 21.70 2,977 -2.47(-10.22%)
Mar 11, 2020 24.17 24.23 24.12 24.17 17,400 -1.17(-4.62%)
Mar 10, 2020 25.31 25.34 25.31 25.34 1,100 +0.79(+3.22%)
Mar 09, 2020 24.60 24.60 24.55 24.55 2,030 -2.23(-8.33%)
Mar 06, 2020 26.43 26.81 26.43 26.78 9,400 -0.33(-1.22%)
Mar 05, 2020 27.12 27.19 27.11 27.11 5,001 -0.23(-0.84%)
Mar 03, 2020 27.34 27.34 27.34 0 -0.86(-3.05%)
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.