CSY.TO - CI First Asset Core Canadian Equity Income Class ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201920.3520.3520.3520.3520.35-
May 23, 201920.3520.3520.3520.3520.35100
May 22, 201920.5020.5020.5020.5020.50-
May 21, 201920.5020.5020.5020.5020.50-
May 17, 201920.5020.5020.5020.5020.50100
May 16, 201920.4720.4720.4720.4720.47300
May 15, 201920.1720.1720.1720.1720.17-
May 14, 201920.1720.1720.1720.1720.17-
May 13, 201920.1720.1720.1720.1720.17200
May 10, 201920.1520.1520.1520.1520.15100
May 09, 201920.1520.1520.1520.1520.15100
May 08, 201920.2320.2320.2320.2320.231,000
May 07, 201920.2320.2320.2320.2320.231,000
May 06, 201920.2320.2320.2320.2320.231,000
May 03, 201920.3020.3020.3020.3020.30-
May 02, 201920.4420.4420.4420.4420.44-
May 01, 201920.4420.4420.4420.4420.44-
Apr 30, 201920.4420.4420.4420.4420.44-
Apr 29, 201920.4420.4420.4420.4420.44-
Apr 26, 201920.4520.4520.4420.4420.44600
Apr 25, 201920.4220.4220.4220.4220.42-
Apr 24, 201920.4220.4220.4220.4220.42-
Apr 23, 201920.4220.4220.4220.4220.42-
Apr 22, 201920.4220.4220.4220.4220.42100
Apr 18, 201920.5320.5320.5320.5320.53800
Apr 17, 201920.5220.5220.5220.5220.52-
Apr 16, 201920.5220.5220.5220.5220.52400
Apr 15, 201920.4920.4920.4920.4920.491,200
Apr 12, 201920.5120.5120.4920.4920.49600
Apr 11, 201920.4620.4620.4620.4620.46-
Apr 10, 201920.4620.4620.4620.4620.46-
Apr 09, 201920.4620.4620.4620.4620.461,000
Apr 08, 201920.5820.5820.5820.5820.58200
Apr 05, 201920.4020.4020.4020.4020.40-
Apr 04, 201920.4020.4020.4020.4020.40200
Apr 03, 201920.4020.4020.4020.4020.401,700
Apr 02, 201920.3020.3020.3020.3020.30-
Apr 01, 201920.2820.3020.2820.3020.301,000
Mar 29, 201920.2220.2220.2220.2220.22200
Mar 28, 201920.2420.2420.2320.2320.23600
Mar 27, 201920.1220.1220.1220.1220.12-
Mar 26, 201920.1220.1220.1220.1220.12-
Mar 25, 201920.1220.1220.1220.1220.121,000
Mar 22, 201920.4120.4120.4120.4120.41-
Mar 22, 20190.2544 Dividend
Mar 21, 201920.3620.4120.3620.4120.16900
Mar 20, 201920.4120.4120.4120.4120.161,000
Mar 19, 201920.4020.4020.4020.4020.15-
Mar 18, 201920.4020.4020.4020.4020.15200
Mar 15, 201920.3820.3820.3820.3820.13-
Mar 14, 201920.3820.3820.3820.3820.13-
Mar 13, 201920.3820.3820.3820.3820.13-
Mar 12, 201920.3120.3120.3120.3120.06-
Mar 11, 201920.3120.3120.3120.3120.06-
Mar 08, 201920.3120.3120.3120.3120.06-
Mar 07, 201920.4120.4120.3120.3120.06900
Mar 06, 201920.4320.4320.4320.4320.18-
Mar 05, 201920.4320.4320.4320.4320.18100
Mar 04, 201920.3720.3720.3720.3720.12300
Mar 01, 201920.3720.3720.3720.3720.12-
Feb 28, 201920.3720.3720.3720.3720.12-
Feb 27, 201920.3720.3720.3720.3720.12-
Feb 26, 201920.3720.3720.3720.3720.12-
Feb 25, 201920.3720.3720.3720.3720.12200
Feb 22, 201920.3320.3320.3320.3320.08500
Feb 21, 201920.2520.2520.2520.2520.00-
Feb 20, 201920.2520.2520.2520.2520.00100
Feb 19, 201920.1020.1020.1020.1019.85400
Feb 15, 201920.0420.0420.0420.0419.79100
Feb 14, 201919.9619.9719.9619.9719.721,100
Feb 13, 201919.7919.7919.7919.7919.54-
Feb 12, 201919.7919.7919.7919.7919.54-
Feb 11, 201919.7919.7919.7919.7919.54-
Feb 08, 201919.7919.7919.7919.7919.54-
Feb 07, 201919.8819.9019.7919.7919.54500
Feb 06, 201919.3519.3519.3519.3519.11-
Feb 05, 201919.3519.3519.3519.3519.11-
Feb 04, 201919.3519.3519.3519.3519.11-
Feb 01, 201919.3519.3519.3519.3519.11-
Jan 31, 201919.3519.3519.3519.3519.11-
Jan 30, 201919.3519.3519.3519.3519.11-
Jan 29, 201919.3519.3519.3519.3519.11-
Jan 28, 201919.3519.3519.3519.3519.11-
Jan 25, 201919.3519.3519.3519.3519.11-
Jan 24, 201919.3519.3519.3519.3519.11-
Jan 23, 201919.3519.3519.3519.3519.11-
Jan 22, 201919.3519.3519.3519.3519.11100
Jan 21, 201919.5619.5619.5619.5619.32-
Jan 18, 201919.5619.5619.5619.5619.32200
Jan 17, 201919.3519.3519.3519.3519.11-
Jan 16, 201919.3519.3519.3519.3519.11100
Jan 15, 201919.3119.3119.3119.3119.07200
Jan 14, 201919.0019.0019.0019.0018.76-
Jan 11, 201919.0019.0019.0019.0018.76-
Jan 10, 201919.0019.0019.0019.0018.76200
Jan 09, 201918.7018.7018.7018.7018.47-
Jan 08, 201918.7018.7018.7018.7018.47500
Jan 07, 201918.0218.0218.0218.0217.80-
Jan 04, 201918.0218.0218.0218.0217.80-
Jan 03, 201918.0218.0218.0218.0217.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...