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 (%)
Aug 31, 2018 28.95 28.95 28.95 0 +0.00(+0.00%)
Aug 29, 2018 28.95 28.95 28.95 0 +0.10(+0.35%)
Aug 28, 2018 28.85 28.85 28.85 28.85 2,109 -0.02(-0.07%)
Aug 27, 2018 28.87 28.87 28.87 28.87 900 +0.17(+0.59%)
Aug 24, 2018 28.73 28.74 28.70 28.70 1,900 +0.19(+0.67%)
Aug 23, 2018 28.51 28.51 28.51 28.51 135 -0.21(-0.73%)
Aug 22, 2018 28.72 28.72 28.72 28.72 101 -0.03(-0.10%)
Aug 21, 2018 28.75 28.76 28.75 28.75 2,400 +0.16(+0.56%)
Aug 20, 2018 28.40 28.59 28.40 28.59 3,501 +0.32(+1.13%)
Aug 16, 2018 28.27 28.27 28.27 0 +0.58(+2.09%)
Aug 15, 2018 27.83 27.83 27.69 27.69 12,986 -0.35(-1.25%)
Aug 14, 2018 27.91 28.04 27.91 28.04 400 +0.19(+0.68%)
Aug 13, 2018 27.85 27.85 27.85 27.85 810 -0.25(-0.89%)
Aug 09, 2018 28.10 28.10 28.10 0 +0.01(+0.04%)
Aug 08, 2018 28.09 28.09 28.09 28.09 425 +0.05(+0.18%)
Aug 07, 2018 28.04 28.04 28.04 28.04 200 +0.37(+1.34%)
Aug 02, 2018 27.67 27.67 27.67 0 +0.17(+0.62%)
Aug 01, 2018 27.59 27.59 27.50 27.50 400 +0.00(+0.00%)
Jul 31, 2018 22 +0.00(+0.00%)
Jul 30, 2018 27.64 27.64 27.50 27.50 2,200 -0.08(-0.29%)
Jul 27, 2018 27.58 27.58 27.58 27.58 150 +0.04(+0.15%)
Jul 25, 2018 27.54 27.54 27.54 0 +0.21(+0.77%)
Jul 24, 2018 27.33 27.33 27.33 27.33 500 -0.04(-0.15%)
Jul 20, 2018 27.37 27.37 27.37 0 -0.12(-0.44%)
Jul 19, 2018 27.49 27.49 27.49 27.49 160 -0.05(-0.18%)
Jul 18, 2018 27.54 27.54 27.54 27.54 945 +0.26(+0.95%)
Jul 17, 2018 27.26 27.28 27.24 27.28 420 +0.33(+1.22%)
Jul 12, 2018 26.95 26.95 26.95 0 +0.07(+0.26%)
Jul 11, 2018 26.97 26.97 26.85 26.88 1,600 +0.09(+0.34%)
Jul 06, 2018 26.79 26.79 26.79 0 +0.23(+0.87%)
Jul 05, 2018 26.49 26.56 26.49 26.56 400 +0.00(+0.00%)
Jul 04, 2018 26.56 26.56 26.56 26.56 200 +0.11(+0.42%)
Jul 03, 2018 26.62 26.62 26.45 26.45 330 -0.33(-1.23%)
Jun 29, 2018 26.78 26.78 26.78 0 +0.35(+1.32%)
Jun 28, 2018 26.44 26.44 26.43 26.43 1,000 -0.05(-0.19%)
Jun 27, 2018 26.79 26.79 26.48 26.48 246 -0.25(-0.94%)
Jun 26, 2018 26.73 26.73 26.73 26.73 1,200 +0.09(+0.34%)
Jun 25, 2018 27.00 27.00 26.64 26.64 1,275 -0.65(-2.38%)
Jun 22, 2018 27.29 27.29 27.29 27.29 500 +0.11(+0.40%)
Jun 21, 2018 27.19 27.20 27.18 27.18 500 -0.07(-0.26%)
Jun 20, 2018 27.25 27.25 27.25 27.25 100 +0.00(+0.00%)
Jun 18, 2018 27.25 27.25 27.25 48 -0.09(-0.33%)
Jun 15, 2018 27.34 27.34 27.34 27.34 500 -0.01(-0.04%)
Jun 14, 2018 27.35 27.35 27.35 27.35 1,669 -0.06(-0.22%)
Jun 13, 2018 27.48 27.48 27.41 27.41 1,300 -0.07(-0.25%)
Jun 12, 2018 27.47 27.48 27.47 27.48 1,400 -0.04(-0.15%)
Jun 11, 2018 27.52 27.52 27.52 27.52 100 +0.14(+0.51%)
Jun 08, 2018 27.36 27.38 27.33 27.38 5,550 +0.02(+0.07%)
Jun 07, 2018 27.35 27.36 27.35 27.36 1,200 +0.14(+0.51%)
Jun 06, 2018 27.23 27.23 27.22 27.22 200 +0.16(+0.59%)
Jun 05, 2018 27.06 27.07 27.05 27.06 29,890 +0.05(+0.19%)
Jun 04, 2018 26.96 27.01 26.95 27.01 3,815 +0.26(+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.