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 27, 2020 10.47 10.47 10.47 0 +0.09(+0.87%)
May 26, 2020 10.38 10.38 10.38 10.38 350 +0.08(+0.78%)
May 25, 2020 10.30 10.30 10.30 10.30 600 -0.03(-0.29%)
May 12, 2020 10.33 10.33 10.33 0 +0.00(+0.00%)
May 07, 2020 10.33 10.33 10.33 0 +0.11(+1.08%)
May 01, 2020 10.22 10.22 10.22 0 -0.19(-1.83%)
Apr 30, 2020 10.67 10.67 10.41 10.41 57,801 +0.38(+3.79%)
Apr 23, 2020 10.03 10.03 10.03 0 -0.06(-0.59%)
Apr 21, 2020 10.09 10.09 10.09 0 +0.08(+0.80%)
Apr 16, 2020 10.01 10.01 10.01 0 +0.00(+0.00%)
Apr 15, 2020 10.05 10.05 10.01 10.01 1,100 -0.07(-0.69%)
Apr 13, 2020 10.08 10.08 10.08 0 +0.00(+0.00%)
Apr 08, 2020 10.08 10.08 10.08 0 +0.72(+7.69%)
Apr 03, 2020 9.360 9.360 9.360 0 -0.16(-1.68%)
Apr 02, 2020 9.520 9.520 9.520 9.520 5,000 +0.02(+0.21%)
Apr 01, 2020 9.500 9.500 9.500 9.500 300 -0.23(-2.36%)
Mar 31, 2020 9.730 9.730 9.730 9.730 5,000 +0.50(+5.42%)
Mar 27, 2020 9.230 9.230 9.230 0 -0.39(-4.05%)
Mar 26, 2020 9.690 9.720 9.620 9.620 7,600 +0.23(+2.45%)
Mar 25, 2020 9.540 9.540 9.380 9.390 18,750 +0.80(+9.31%)
Mar 24, 2020 8.530 8.590 8.530 8.590 5,700 +0.19(+2.26%)
Mar 23, 2020 8.680 8.720 8.380 8.400 34,500 -0.31(-3.56%)
Mar 18, 2020 8.710 8.710 8.710 0 -1.61(-15.60%)
Mar 13, 2020 10.32 10.32 10.32 0 +0.78(+8.18%)
Mar 12, 2020 9.820 9.820 9.420 9.540 3,890 -1.24(-11.50%)
Mar 11, 2020 10.81 10.81 10.77 10.78 5,299 -0.56(-4.94%)
Mar 10, 2020 11.35 11.35 11.34 11.34 300 +0.26(+2.35%)
Mar 09, 2020 11.38 11.43 11.08 11.08 2,200 -1.10(-9.03%)
Mar 06, 2020 12.19 12.19 12.18 12.18 1,650 -0.28(-2.25%)
Mar 04, 2020 12.46 12.46 12.46 0 +0.10(+0.81%)
Mar 03, 2020 12.36 12.36 12.36 12.36 2,500 +0.27(+2.23%)
Mar 02, 2020 12.09 12.09 12.09 12.09 500 +0.02(+0.17%)
Feb 28, 2020 12.05 12.07 12.05 12.07 5,000 -0.46(-3.67%)
Feb 27, 2020 12.52 12.53 12.52 12.53 426 -0.22(-1.73%)
Feb 26, 2020 12.75 12.75 12.75 12.75 6,500 -0.25(-1.92%)
Feb 25, 2020 13.00 13.00 13.00 13.00 300 +0.01(+0.08%)
Feb 24, 2020 12.99 12.99 12.99 12.99 100 -0.21(-1.59%)
Feb 14, 2020 13.20 13.20 13.20 0 +0.09(+0.69%)
Feb 11, 2020 13.11 13.11 13.11 0 +0.00(+0.00%)
Feb 10, 2020 13.11 13.11 13.11 12 +0.00(+0.00%)
Feb 06, 2020 13.11 13.11 13.11 0 +0.23(+1.79%)
Feb 05, 2020 12.88 12.88 12.88 93 +0.00(+0.00%)
Feb 03, 2020 12.88 12.88 12.88 0 +0.00(+0.00%)
Jan 31, 2020 12.88 12.88 12.88 12.88 300 -0.13(-1.00%)
Jan 29, 2020 13.01 13.01 13.01 0 +0.01(+0.08%)
Jan 23, 2020 13.00 13.00 13.00 0 +0.00(+0.00%)
Jan 22, 2020 13.00 13.00 13.00 13.00 601 +0.05(+0.39%)
Jan 17, 2020 12.95 12.95 12.95 0 +0.08(+0.62%)
Jan 16, 2020 12.87 12.87 12.87 12.87 1,800 +0.28(+2.22%)
Jan 15, 2020 12.59 12.59 12.59 15 +0.00(+0.00%)
Jan 08, 2020 12.59 12.59 12.59 0 +0.00(+0.00%)
Jan 06, 2020 12.59 12.59 12.59 0 -0.11(-0.87%)
Dec 30, 2019 12.70 12.70 12.70 0 +0.00(+0.00%)
Dec 27, 2019 12.70 12.70 12.70 52 +0.00(+0.00%)
Dec 23, 2019 12.70 12.70 12.70 0 +0.00(+0.00%)
Dec 18, 2019 12.70 12.70 12.70 0 +0.00(+0.00%)
Dec 16, 2019 12.70 12.70 12.70 12.70 280 -0.06(-0.47%)
Dec 04, 2019 12.76 12.76 12.76 0 +0.00(+0.00%)
Nov 29, 2019 12.76 12.76 12.76 0 +0.01(+0.08%)
Nov 28, 2019 12.75 12.75 12.75 12.75 3,000 +0.34(+2.74%)
Nov 05, 2019 12.41 12.41 12.41 0 +0.03(+0.24%)
Nov 04, 2019 12.38 12.38 12.38 12.38 103 +0.05(+0.41%)
Nov 01, 2019 12.33 12.33 12.33 12.33 100 +0.07(+0.57%)
Oct 31, 2019 12.26 12.26 12.26 12.26 400 +0.02(+0.16%)
Oct 30, 2019 12.19 12.24 12.19 12.24 300 +0.03(+0.25%)
Oct 29, 2019 12.21 12.21 12.21 12.21 300 -0.04(-0.33%)
Oct 23, 2019 12.25 12.25 12.25 0 -0.07(-0.57%)
Oct 09, 2019 12.32 12.32 12.32 0 -0.15(-1.20%)
Sep 27, 2019 12.47 12.47 12.47 0 -0.04(-0.32%)
Sep 25, 2019 12.51 12.51 12.51 0 -0.03(-0.24%)
Sep 24, 2019 12.54 12.54 12.54 8 +0.00(+0.00%)
Sep 23, 2019 12.54 12.54 12.54 8 -0.11(-0.87%)
Sep 20, 2019 12.65 12.65 12.65 12.65 108 +0.12(+0.96%)
Sep 17, 2019 12.53 12.53 12.53 0 +0.19(+1.54%)
Sep 10, 2019 12.34 12.34 12.34 0 +0.05(+0.41%)
Sep 04, 2019 12.29 12.29 12.29 0 +0.14(+1.15%)
Aug 29, 2019 12.15 12.15 12.15 0 +0.07(+0.58%)
Aug 23, 2019 12.08 12.08 12.08 0 -0.04(-0.33%)
Aug 21, 2019 12.12 12.12 12.12 0 +0.17(+1.42%)
Aug 13, 2019 11.95 11.95 11.95 0 -0.19(-1.57%)
Aug 09, 2019 12.14 12.14 12.14 0 +0.02(+0.17%)
Aug 08, 2019 12.12 12.12 12.12 12.12 16,500 -0.05(-0.41%)
Jul 31, 2019 12.17 12.17 12.17 0 -0.09(-0.73%)
Jul 25, 2019 12.26 12.26 12.26 0 +0.01(+0.08%)
Jul 24, 2019 12.25 12.25 12.25 12.25 100 +0.00(+0.00%)
Jul 23, 2019 12.25 12.25 12.25 12.25 100 +0.00(+0.00%)
Jul 22, 2019 12.25 12.25 12.25 5 +0.00(+0.00%)
Jul 18, 2019 12.25 12.25 12.25 0 -0.02(-0.16%)
Jul 17, 2019 12.27 12.27 12.27 12.27 200 -0.01(-0.08%)
Jul 16, 2019 12.28 12.28 12.28 12.28 100 -0.07(-0.57%)
Jul 10, 2019 12.35 12.35 12.35 0 +0.08(+0.65%)
Jul 09, 2019 12.27 12.27 12.27 12.27 447 -0.01(-0.08%)
Jul 05, 2019 12.28 12.28 12.28 0 +0.00(+0.00%)
Jul 02, 2019 12.28 12.28 12.28 0 +0.12(+0.99%)
Jun 28, 2019 12.16 12.16 12.16 0 +0.05(+0.41%)
Jun 27, 2019 12.11 12.11 12.11 12.11 100 -0.17(-1.38%)
Jun 26, 2019 12.28 12.28 12.28 81 +0.00(+0.00%)
Jun 24, 2019 12.28 12.28 12.28 0 +0.00(+0.00%)
Jun 21, 2019 12.28 12.28 12.28 12.28 400 +0.07(+0.57%)
Jun 12, 2019 12.21 12.21 12.21 0 +0.00(+0.00%)
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.