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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201920.6720.6820.6720.6820.68100
Jul 12, 201920.6720.6820.6720.6820.68600
Jul 11, 201920.6720.6820.6720.6820.68600
Jul 10, 201920.5320.5320.5320.5320.53300
Jul 09, 201920.6520.6520.6520.6520.65300
Jul 08, 201920.6520.6520.6520.6520.65-
Jul 05, 201920.6520.6520.6520.6520.65300
Jul 04, 201920.6520.6520.6520.6520.65300
Jul 03, 201920.6520.6520.6520.6520.65-
Jul 02, 201920.6520.6520.6520.6520.65300
Jun 28, 201920.3920.3920.3820.3820.38400
Jun 27, 201920.3020.3020.3020.3020.30100
Jun 26, 201920.5120.5120.5120.5120.51-
Jun 25, 201920.5120.5120.5120.5120.51-
Jun 24, 201920.5120.5120.5120.5120.51200
Jun 21, 201920.7720.7720.7720.7720.77-
Jun 21, 20190.2556 Dividend
Jun 20, 201920.7720.7720.7720.7720.51-
Jun 19, 201920.7720.7720.7720.7720.51300
Jun 18, 201920.5120.5120.5120.5120.26-
Jun 17, 201920.5120.5120.5120.5120.26-
Jun 14, 201920.5120.5120.5120.5120.26100
Jun 13, 201920.5320.5320.5320.5320.28500
Jun 12, 201920.5120.5120.5120.5120.26-
Jun 11, 201920.5120.5120.5120.5120.26100
Jun 10, 201920.3520.3520.3520.3520.10-
Jun 07, 201920.3520.3520.3520.3520.10-
Jun 06, 201920.3520.3520.3520.3520.10-
Jun 05, 201920.2920.3520.2920.3520.10900
Jun 04, 201920.1820.1820.1820.1819.93-
Jun 03, 201920.1820.1820.1820.1819.93-
May 31, 201920.1520.1820.1520.1819.93500
May 30, 201920.2420.2420.2420.2419.99700
May 29, 201920.4820.4820.4820.4820.23-
May 28, 201920.4820.4820.4820.4820.23-
May 27, 201920.4220.4820.4220.4820.23800
May 24, 201920.3520.3520.3520.3520.10-
May 23, 201920.3520.3520.3520.3520.10100
May 22, 201920.5020.5020.5020.5020.25-
May 21, 201920.5020.5020.5020.5020.25-
May 17, 201920.5020.5020.5020.5020.25100
May 16, 201920.4720.4720.4720.4720.22300
May 15, 201920.1720.1720.1720.1719.92-
May 14, 201920.1720.1720.1720.1719.92-
May 13, 201920.1720.1720.1720.1719.92200
May 10, 201920.1520.1520.1520.1519.90100
May 09, 201920.1520.1520.1520.1519.90100
May 08, 201920.2320.2320.2320.2319.981,000
May 07, 201920.2320.2320.2320.2319.981,000
May 06, 201920.2320.2320.2320.2319.981,000
May 03, 201920.3020.3020.3020.3020.05-
May 02, 201920.4420.4420.4420.4420.19-
May 01, 201920.4420.4420.4420.4420.19-
Apr 30, 201920.4420.4420.4420.4420.19-
Apr 29, 201920.4420.4420.4420.4420.19-
Apr 26, 201920.4520.4520.4420.4420.19600
Apr 25, 201920.4220.4220.4220.4220.17-
Apr 24, 201920.4220.4220.4220.4220.17-
Apr 23, 201920.4220.4220.4220.4220.17-
Apr 22, 201920.4220.4220.4220.4220.17100
Apr 18, 201920.5320.5320.5320.5320.28800
Apr 17, 201920.5220.5220.5220.5220.27-
Apr 16, 201920.5220.5220.5220.5220.27400
Apr 15, 201920.4920.4920.4920.4920.241,200
Apr 12, 201920.5120.5120.4920.4920.24600
Apr 11, 201920.4620.4620.4620.4620.21-
Apr 10, 201920.4620.4620.4620.4620.21-
Apr 09, 201920.4620.4620.4620.4620.211,000
Apr 08, 201920.5820.5820.5820.5820.33200
Apr 05, 201920.4020.4020.4020.4020.15-
Apr 04, 201920.4020.4020.4020.4020.15200
Apr 03, 201920.4020.4020.4020.4020.151,700
Apr 02, 201920.3020.3020.3020.3020.05-
Apr 01, 201920.2820.3020.2820.3020.051,000
Mar 29, 201920.2220.2220.2220.2219.97200
Mar 28, 201920.2420.2420.2320.2319.98600
Mar 27, 201920.1220.1220.1220.1219.87-
Mar 26, 201920.1220.1220.1220.1219.87-
Mar 25, 201920.1220.1220.1220.1219.871,000
Mar 22, 201920.4120.4120.4120.4120.16-
Mar 22, 20190.254 Dividend
Mar 21, 201920.3620.4120.3620.4119.91900
Mar 20, 201920.4120.4120.4120.4119.911,000
Mar 19, 201920.4020.4020.4020.4019.90-
Mar 18, 201920.4020.4020.4020.4019.90200
Mar 15, 201920.3820.3820.3820.3819.88-
Mar 14, 201920.3820.3820.3820.3819.88-
Mar 13, 201920.3820.3820.3820.3819.88-
Mar 12, 201920.3120.3120.3120.3119.81-
Mar 11, 201920.3120.3120.3120.3119.81-
Mar 08, 201920.3120.3120.3120.3119.81-
Mar 07, 201920.4120.4120.3120.3119.81900
Mar 06, 201920.4320.4320.4320.4319.93-
Mar 05, 201920.4320.4320.4320.4319.93100
Mar 04, 201920.3720.3720.3720.3719.87300
Mar 01, 201920.3720.3720.3720.3719.87-
Feb 28, 201920.3720.3720.3720.3719.87-
Feb 27, 201920.3720.3720.3720.3719.87-
Feb 26, 201920.3720.3720.3720.3719.87-
Feb 25, 201920.3720.3720.3720.3719.87200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...