Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI First Asset MSCI Canada Low Risk Wtd ETF (TSX: RWC )

N/A UNCHANGED
Last Price Updated: 11:19 AM EDT, Mar 28, 2022 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 31, 2017 11.66 11.66 11.66 0 -0.07(-0.60%)
May 30, 2017 11.72 11.74 11.72 11.73 4,364 +0.00(+0.00%)
May 29, 2017 11.73 11.73 11.73 11.73 100 -0.02(-0.17%)
May 23, 2017 11.75 11.75 11.75 0 +0.04(+0.34%)
May 19, 2017 11.66 11.71 11.66 11.71 5,700 +0.09(+0.77%)
May 18, 2017 11.62 11.62 11.62 11.62 300 -0.01(-0.09%)
May 17, 2017 11.63 11.63 11.63 11.63 400 -0.22(-1.86%)
May 15, 2017 11.85 11.85 11.85 0 +0.05(+0.42%)
May 11, 2017 11.80 11.80 11.80 0 -0.09(-0.76%)
May 10, 2017 11.89 11.89 11.89 11.89 400 +0.04(+0.34%)
May 09, 2017 11.85 11.85 11.85 11.85 1,300 -0.05(-0.42%)
May 05, 2017 11.90 11.90 11.90 0 +0.02(+0.17%)
May 03, 2017 11.88 11.88 11.88 0 +0.02(+0.17%)
Apr 28, 2017 11.86 11.86 11.86 0 -0.04(-0.34%)
Apr 25, 2017 11.90 11.90 11.90 0 +0.04(+0.34%)
Apr 24, 2017 11.86 11.86 11.86 11.86 200 +0.13(+1.11%)
Apr 19, 2017 11.73 11.73 11.73 0 -0.02(-0.17%)
Apr 17, 2017 11.75 11.75 11.75 0 +0.06(+0.51%)
Apr 13, 2017 11.69 11.69 11.69 11.69 306 -0.05(-0.43%)
Apr 12, 2017 11.74 11.74 11.74 11.74 100 +0.04(+0.34%)
Apr 07, 2017 11.70 11.70 11.70 0 +0.04(+0.34%)
Apr 03, 2017 11.66 11.66 11.66 0 -0.02(-0.17%)
Mar 31, 2017 11.68 11.68 11.68 11.68 100 +0.00(+0.00%)
Mar 30, 2017 11.68 11.68 11.68 11.68 800 +0.00(+0.00%)
Mar 28, 2017 11.68 11.68 11.68 0 -0.02(-0.17%)
Mar 24, 2017 11.70 11.70 11.70 0 +0.15(+1.30%)
Mar 22, 2017 11.55 11.55 11.55 0 -0.02(-0.17%)
Mar 21, 2017 11.57 11.57 11.57 11.57 1,000 -0.06(-0.52%)
Mar 20, 2017 11.63 11.63 11.63 11.63 500 -0.05(-0.43%)
Mar 13, 2017 11.68 11.68 11.68 0 +0.03(+0.26%)
Mar 10, 2017 11.65 11.65 11.65 11.65 100 +0.03(+0.26%)
Feb 28, 2017 11.62 11.62 11.62 0 -0.14(-1.19%)
Feb 24, 2017 11.76 11.76 11.76 0 -0.04(-0.34%)
Feb 23, 2017 11.80 11.80 11.80 11.80 126 -0.01(-0.08%)
Feb 21, 2017 11.81 11.81 11.81 0 +0.08(+0.68%)
Feb 15, 2017 11.73 11.73 11.73 0 +0.24(+2.09%)
Jan 31, 2017 11.49 11.49 11.49 0 +0.02(+0.17%)
Jan 23, 2017 11.47 11.47 11.47 0 -0.05(-0.43%)
Jan 13, 2017 11.52 11.52 11.52 0 +0.01(+0.09%)
Jan 11, 2017 11.51 11.51 11.51 0 +0.00(+0.00%)
Jan 10, 2017 11.52 11.52 11.51 11.51 2,312 -0.04(-0.35%)
Jan 06, 2017 11.55 11.55 11.55 0 -0.03(-0.26%)
Jan 04, 2017 11.58 11.58 11.58 0 +0.08(+0.70%)
Jan 03, 2017 11.50 11.50 11.50 11.50 186 +0.02(+0.17%)
Dec 28, 2016 11.48 11.48 11.48 0 -0.03(-0.26%)
Dec 14, 2016 11.51 11.51 11.51 0 +0.16(+1.41%)
Nov 24, 2016 11.35 11.35 11.35 0 +0.16(+1.43%)
Nov 18, 2016 11.19 11.19 11.19 0 +0.00(+0.00%)
Nov 10, 2016 11.19 11.19 11.19 0 +0.00(+0.00%)
Oct 20, 2016 11.19 11.19 11.19 7 +0.02(+0.18%)
Oct 03, 2016 11.17 11.17 11.17 0 -0.10(-0.89%)
Sep 30, 2016 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
Sep 29, 2016 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
Sep 28, 2016 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
Sep 27, 2016 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
Sep 23, 2016 11.27 11.27 11.27 0 +0.20(+1.81%)
Sep 15, 2016 11.07 11.07 11.07 0 +0.10(+0.91%)
Sep 14, 2016 10.97 10.97 10.97 10.97 100 -0.04(-0.36%)
Sep 13, 2016 11.01 11.01 11.01 11.01 1,500 -0.21(-1.87%)
Aug 30, 2016 11.22 11.22 11.22 79 +0.02(+0.18%)
Aug 25, 2016 11.20 11.20 11.20 0 +0.00(+0.00%)
Aug 22, 2016 11.20 11.20 11.20 0 +0.22(+2.00%)
Jul 12, 2016 10.98 10.98 10.98 0 +0.21(+1.95%)
Jul 07, 2016 10.77 10.77 10.77 0 -0.08(-0.74%)
Jul 04, 2016 10.85 10.85 10.85 0 +0.25(+2.36%)
Jun 28, 2016 10.60 10.60 10.60 0 -0.27(-2.48%)
Jun 23, 2016 10.87 10.87 10.87 0 +0.05(+0.46%)
Jun 21, 2016 10.82 10.82 10.82 0 +0.05(+0.46%)
Jun 13, 2016 10.77 10.77 10.77 0 -0.28(-2.53%)
Jun 08, 2016 11.05 11.05 11.05 0 +0.11(+1.01%)
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.