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 (%)
Jul 21, 2017 22.89 22.89 22.89 0 +0.06(+0.26%)
Jul 20, 2017 22.83 22.83 22.83 22.83 300 -0.02(-0.09%)
Jul 18, 2017 22.85 22.85 22.85 0 +0.08(+0.35%)
Jul 13, 2017 22.77 22.77 22.77 0 -0.01(-0.04%)
Jul 05, 2017 22.78 22.78 22.78 0 -0.12(-0.52%)
Jul 04, 2017 22.90 22.90 22.90 22.90 200 +0.13(+0.57%)
Jul 03, 2017 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jun 30, 2017 22.77 22.77 22.77 22.77 180 +0.04(+0.18%)
Jun 29, 2017 22.72 22.74 22.72 22.73 5,027 -0.15(-0.66%)
Jun 26, 2017 22.88 22.88 22.88 0 +0.21(+0.93%)
Jun 23, 2017 22.66 22.70 22.66 22.67 21,200 -0.05(-0.22%)
Jun 21, 2017 22.72 22.72 22.72 0 -0.13(-0.57%)
Jun 20, 2017 22.88 22.88 22.85 22.85 230 -0.16(-0.70%)
Jun 19, 2017 23.01 23.01 23.01 23.01 8,000 +0.17(+0.74%)
Jun 16, 2017 22.84 22.84 22.84 22.84 3,000 -0.01(-0.04%)
Jun 15, 2017 22.89 22.89 22.85 22.85 12,000 -0.08(-0.35%)
Jun 14, 2017 22.93 22.93 22.93 22.93 4,000 +0.00(+0.00%)
Jun 13, 2017 22.95 22.95 22.93 22.93 326 +0.04(+0.17%)
Jun 12, 2017 22.86 22.89 22.86 22.89 5,040 +0.03(+0.13%)
Jun 09, 2017 22.87 22.89 22.79 22.86 4,600 +0.11(+0.48%)
Jun 08, 2017 22.75 22.75 22.75 22.75 625 +0.02(+0.09%)
Jun 06, 2017 22.73 22.73 22.73 0 -0.21(-0.92%)
Jun 05, 2017 22.94 22.94 22.94 22.94 210 -0.05(-0.22%)
Jun 02, 2017 22.99 22.99 22.99 22.99 386 +0.24(+1.05%)
May 31, 2017 22.75 22.75 22.75 0 -0.05(-0.22%)
May 30, 2017 22.80 22.81 22.80 22.80 14,100 -0.08(-0.35%)
May 29, 2017 22.85 22.88 22.85 22.88 600 +0.10(+0.44%)
May 26, 2017 22.80 22.80 22.78 22.78 1,800 +0.18(+0.80%)
May 24, 2017 22.60 22.60 22.60 40 -0.07(-0.31%)
May 23, 2017 22.61 22.67 22.61 22.67 9,700 -0.03(-0.13%)
May 19, 2017 22.65 22.70 22.65 22.70 2,600 +0.26(+1.16%)
May 18, 2017 22.35 22.44 22.35 22.44 7,900 -0.01(-0.04%)
May 17, 2017 22.51 22.51 22.44 22.45 8,520 -0.23(-1.01%)
May 16, 2017 22.72 22.72 22.66 22.68 15,460 -0.07(-0.31%)
May 15, 2017 22.75 22.75 22.75 22.75 100 +0.09(+0.40%)
May 12, 2017 22.66 22.68 22.66 22.66 3,100 -0.16(-0.70%)
May 11, 2017 22.82 22.82 22.82 22.82 600 -0.23(-1.00%)
May 09, 2017 23.05 23.05 23.05 0 +0.26(+1.14%)
May 04, 2017 22.79 22.79 22.79 0 -0.03(-0.13%)
May 03, 2017 22.74 22.82 22.74 22.82 1,289 +0.15(+0.66%)
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.