Toronto - Delayed Quote CAD

CI MSCI Canada Quality Index Class ETF (FQC.TO)

34.96 +0.01 (+0.03%)
At close: April 5 at 9:30 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 8, 2024 34.96 34.96 34.96 34.96 34.96 -
Apr 5, 2024 34.96 34.96 34.96 34.96 34.96 100
Apr 4, 2024 34.75 34.75 34.75 34.75 34.75 -
Apr 3, 2024 34.75 34.75 34.75 34.75 34.75 -
Apr 2, 2024 34.74 34.75 34.72 34.75 34.75 5,236
Apr 1, 2024 34.93 34.93 34.90 34.92 34.92 15,400
Mar 28, 2024 34.93 34.93 34.93 34.93 34.93 251
Mar 27, 2024 34.75 34.75 34.75 34.75 34.75 100
Mar 26, 2024 34.60 34.60 34.60 34.60 34.60 300
Mar 25, 2024 34.60 34.60 34.60 34.60 34.60 -
Mar 22, 2024 34.60 34.60 34.60 34.60 34.60 100
Mar 21, 2024 0.06 Dividend
Mar 21, 2024 34.65 34.65 34.65 34.65 34.65 -
Mar 20, 2024 34.65 34.65 34.65 34.65 34.59 -
Mar 19, 2024 34.65 34.65 34.65 34.65 34.59 -
Mar 18, 2024 34.65 34.65 34.65 34.65 34.59 510
Mar 15, 2024 34.73 34.73 34.73 34.73 34.67 -
Mar 14, 2024 34.73 34.73 34.73 34.73 34.67 120
Mar 13, 2024 34.66 34.66 34.66 34.66 34.60 -
Mar 12, 2024 34.66 34.66 34.66 34.66 34.60 -
Mar 11, 2024 34.66 34.66 34.66 34.66 34.60 -
Mar 8, 2024 34.66 34.66 34.66 34.66 34.60 -
Mar 7, 2024 34.66 34.66 34.66 34.66 34.60 974
Mar 6, 2024 34.11 34.11 34.11 34.11 34.05 -
Mar 5, 2024 34.11 34.11 34.11 34.11 34.05 -
Mar 4, 2024 34.11 34.11 34.11 34.11 34.05 -
Mar 1, 2024 34.11 34.11 34.11 34.11 34.05 -
Feb 29, 2024 34.11 34.11 34.11 34.11 34.05 -
Feb 28, 2024 34.11 34.11 34.11 34.11 34.05 -
Feb 27, 2024 34.11 34.11 34.11 34.11 34.05 -
Feb 26, 2024 34.11 34.11 34.11 34.11 34.05 -
Feb 23, 2024 33.89 34.11 33.89 34.11 34.05 300
Feb 22, 2024 33.38 33.38 33.38 33.38 33.32 -
Feb 21, 2024 33.32 33.38 33.32 33.38 33.32 1,937
Feb 20, 2024 33.46 33.46 33.46 33.46 33.40 -
Feb 16, 2024 33.46 33.46 33.46 33.46 33.40 125
Feb 15, 2024 33.00 33.00 33.00 33.00 32.94 245
Feb 14, 2024 32.15 32.15 32.15 32.15 32.09 -
Feb 13, 2024 32.42 32.42 32.15 32.15 32.09 345
Feb 12, 2024 32.62 32.62 32.62 32.62 32.56 -
Feb 9, 2024 32.62 32.62 32.62 32.62 32.56 379
Feb 8, 2024 32.42 32.42 32.42 32.42 32.36 200
Feb 7, 2024 32.29 32.29 32.29 32.29 32.23 -
Feb 6, 2024 32.16 32.29 32.16 32.29 32.23 1,200
Feb 5, 2024 32.21 32.21 32.21 32.21 32.15 -
Feb 2, 2024 32.21 32.21 32.21 32.21 32.15 -
Feb 1, 2024 32.21 32.21 32.21 32.21 32.15 -
Jan 31, 2024 32.21 32.21 32.21 32.21 32.15 -
Jan 30, 2024 32.21 32.21 32.21 32.21 32.15 -
Jan 29, 2024 32.21 32.21 32.21 32.21 32.15 -
Jan 26, 2024 32.21 32.21 32.21 32.21 32.15 -
Jan 25, 2024 32.21 32.21 32.21 32.21 32.15 -
Jan 24, 2024 32.21 32.21 32.21 32.21 32.15 914
Jan 23, 2024 32.05 32.05 32.02 32.02 31.96 490
Jan 22, 2024 31.78 31.78 31.76 31.76 31.70 331
Jan 19, 2024 31.47 31.47 31.47 31.47 31.41 -
Jan 18, 2024 31.47 31.47 31.47 31.47 31.41 100
Jan 17, 2024 31.75 31.75 31.75 31.75 31.69 -
Jan 16, 2024 31.75 31.75 31.75 31.75 31.69 -
Jan 15, 2024 31.75 31.75 31.75 31.75 31.69 -
Jan 12, 2024 31.75 31.75 31.75 31.75 31.69 -
Jan 11, 2024 31.75 31.75 31.75 31.75 31.69 -
Jan 10, 2024 31.75 31.75 31.75 31.75 31.69 100
Jan 9, 2024 31.68 31.68 31.68 31.68 31.62 -
Jan 8, 2024 31.68 31.68 31.68 31.68 31.62 -
Jan 5, 2024 31.68 31.68 31.68 31.68 31.62 -
Jan 4, 2024 31.68 31.68 31.68 31.68 31.62 -
Jan 3, 2024 31.68 31.68 31.68 31.68 31.62 -
Jan 2, 2024 31.70 31.70 31.68 31.68 31.62 851
Dec 29, 2023 31.73 31.73 31.73 31.73 31.67 -
Dec 28, 2023 31.73 31.73 31.73 31.73 31.67 -
Dec 27, 2023 31.72 31.73 31.72 31.73 31.67 249
Dec 22, 2023 31.50 31.50 31.50 31.50 31.44 621
Dec 21, 2023 31.15 31.27 31.15 31.27 31.22 418
Dec 20, 2023 0.15 Dividend
Dec 20, 2023 31.40 31.40 31.40 31.40 31.34 -
Dec 19, 2023 31.40 31.40 31.40 31.40 31.20 -
Dec 18, 2023 31.40 31.40 31.40 31.40 31.20 -
Dec 15, 2023 31.40 31.40 31.40 31.40 31.20 -
Dec 14, 2023 31.40 31.40 31.40 31.40 31.20 -
Dec 13, 2023 31.40 31.40 31.40 31.40 31.20 100
Dec 12, 2023 31.32 31.32 31.32 31.32 31.12 -
Dec 11, 2023 31.32 31.32 31.32 31.32 31.12 215
Dec 8, 2023 31.30 31.30 31.30 31.30 31.10 -
Dec 7, 2023 31.30 31.30 31.30 31.30 31.10 600
Dec 6, 2023 31.41 31.41 31.41 31.41 31.21 200
Dec 5, 2023 31.52 31.52 31.52 31.52 31.31 527
Dec 4, 2023 31.57 31.57 31.57 31.57 31.36 115
Dec 1, 2023 31.43 31.43 31.43 31.43 31.22 -
Nov 30, 2023 31.43 31.43 31.43 31.43 31.22 -
Nov 29, 2023 31.43 31.43 31.43 31.43 31.22 -
Nov 28, 2023 31.43 31.43 31.43 31.43 31.22 100
Nov 27, 2023 31.60 31.60 31.60 31.60 31.39 -
Nov 24, 2023 31.60 31.60 31.60 31.60 31.39 200
Nov 23, 2023 31.65 31.65 31.65 31.65 31.44 530
Nov 22, 2023 31.64 31.66 31.55 31.55 31.34 1,800
Nov 21, 2023 31.55 31.61 31.52 31.52 31.31 1,000
Nov 20, 2023 31.75 31.75 31.75 31.75 31.54 115
Nov 17, 2023 31.45 31.45 31.45 31.45 31.24 -
Nov 16, 2023 31.45 31.45 31.45 31.45 31.24 370
Nov 15, 2023 31.09 31.09 31.09 31.09 30.89 -
Nov 14, 2023 31.09 31.09 31.09 31.09 30.89 -
Nov 13, 2023 31.09 31.09 31.09 31.09 30.89 -
Nov 10, 2023 31.09 31.09 31.09 31.09 30.89 200
Nov 9, 2023 30.89 30.89 30.89 30.89 30.69 -
Nov 8, 2023 30.89 30.89 30.89 30.89 30.69 150
Nov 7, 2023 31.51 31.51 31.51 31.51 31.30 -
Nov 6, 2023 31.51 31.51 31.51 31.51 31.30 101
Nov 3, 2023 31.45 31.45 31.45 31.45 31.24 500
Nov 2, 2023 30.59 30.59 30.59 30.59 30.39 -
Nov 1, 2023 30.59 30.59 30.59 30.59 30.39 -
Oct 31, 2023 30.59 30.59 30.59 30.59 30.39 -
Oct 30, 2023 30.59 30.59 30.59 30.59 30.39 -
Oct 27, 2023 30.59 30.59 30.59 30.59 30.39 400
Oct 26, 2023 30.50 30.50 30.50 30.50 30.30 160
Oct 25, 2023 31.45 31.45 31.45 31.45 31.24 -
Oct 24, 2023 31.45 31.45 31.45 31.45 31.24 -
Oct 23, 2023 31.45 31.45 31.45 31.45 31.24 -
Oct 20, 2023 31.45 31.45 31.45 31.45 31.24 -
Oct 19, 2023 31.45 31.45 31.45 31.45 31.24 802
Oct 18, 2023 31.42 31.42 31.42 31.42 31.21 -
Oct 17, 2023 31.42 31.42 31.42 31.42 31.21 -
Oct 16, 2023 31.42 31.42 31.42 31.42 31.21 -
Oct 13, 2023 31.42 31.42 31.42 31.42 31.21 -
Oct 12, 2023 31.42 31.42 31.42 31.42 31.21 -
Oct 11, 2023 31.42 31.42 31.42 31.42 31.21 -
Oct 10, 2023 31.42 31.47 31.42 31.42 31.21 850
Oct 6, 2023 30.42 30.42 30.42 30.42 30.22 -
Oct 5, 2023 30.42 30.42 30.42 30.42 30.22 -
Oct 4, 2023 30.42 30.42 30.42 30.42 30.22 142
Oct 3, 2023 30.93 30.93 30.93 30.93 30.73 -
Oct 2, 2023 30.93 30.93 30.93 30.93 30.73 -
Sep 29, 2023 30.93 30.93 30.93 30.93 30.73 -
Sep 28, 2023 30.93 30.93 30.93 30.93 30.73 -
Sep 27, 2023 30.93 30.93 30.93 30.93 30.73 100
Sep 26, 2023 30.92 30.92 30.92 30.92 30.72 645
Sep 25, 2023 31.87 31.87 31.87 31.87 31.66 -
Sep 22, 2023 0.26 Dividend
Sep 22, 2023 31.87 31.87 31.87 31.87 31.66 -
Sep 21, 2023 31.87 31.87 31.87 31.87 31.40 -
Sep 20, 2023 31.87 31.87 31.87 31.87 31.40 -
Sep 19, 2023 31.86 31.87 31.86 31.87 31.40 2,128
Sep 18, 2023 32.21 32.21 32.21 32.21 31.74 -
Sep 15, 2023 32.18 32.21 32.18 32.21 31.74 900
Sep 14, 2023 32.21 32.21 32.21 32.21 31.74 1,200
Sep 13, 2023 31.73 31.73 31.73 31.73 31.27 100
Sep 12, 2023 31.69 31.69 31.69 31.69 31.23 -
Sep 11, 2023 31.69 31.69 31.69 31.69 31.23 -
Sep 8, 2023 31.69 31.69 31.69 31.69 31.23 -
Sep 7, 2023 31.69 31.69 31.69 31.69 31.23 300
Sep 6, 2023 31.57 31.57 31.57 31.57 31.11 -
Sep 5, 2023 31.57 31.57 31.57 31.57 31.11 -
Sep 1, 2023 31.57 31.57 31.57 31.57 31.11 -
Aug 31, 2023 31.57 31.57 31.57 31.57 31.11 -
Aug 30, 2023 31.57 31.57 31.57 31.57 31.11 224
Aug 29, 2023 30.76 30.76 30.76 30.76 30.31 -
Aug 28, 2023 30.76 30.76 30.76 30.76 30.31 -
Aug 25, 2023 30.76 30.76 30.76 30.76 30.31 1,900
Aug 24, 2023 31.27 31.27 30.66 30.66 30.21 28,031
Aug 23, 2023 30.76 30.76 30.76 30.76 30.31 -
Aug 22, 2023 30.76 30.76 30.76 30.76 30.31 -
Aug 21, 2023 30.77 30.77 30.76 30.76 30.31 2,528
Aug 18, 2023 31.00 31.00 31.00 31.00 30.55 -
Aug 17, 2023 31.00 31.00 31.00 31.00 30.55 -
Aug 16, 2023 31.06 31.06 31.00 31.00 30.55 1,522
Aug 15, 2023 31.55 31.55 31.55 31.55 31.09 -
Aug 14, 2023 31.55 31.55 31.55 31.55 31.09 101
Aug 11, 2023 31.25 31.25 31.25 31.25 30.79 -
Aug 10, 2023 31.25 31.25 31.25 31.25 30.79 -
Aug 9, 2023 31.25 31.25 31.25 31.25 30.79 -
Aug 8, 2023 31.25 31.25 31.25 31.25 30.79 200
Aug 4, 2023 31.43 31.43 31.43 31.43 30.97 -
Aug 3, 2023 31.43 31.43 31.43 31.43 30.97 -
Aug 2, 2023 31.43 31.43 31.43 31.43 30.97 -
Aug 1, 2023 31.43 31.43 31.43 31.43 30.97 -
Jul 31, 2023 31.46 31.46 31.43 31.43 30.97 485
Jul 28, 2023 31.53 31.53 31.52 31.52 31.06 1,374
Jul 27, 2023 31.13 31.13 31.13 31.13 30.67 -
Jul 26, 2023 31.13 31.13 31.13 31.13 30.67 -
Jul 25, 2023 31.13 31.13 31.13 31.13 30.67 -
Jul 24, 2023 31.13 31.13 31.13 31.13 30.67 -
Jul 21, 2023 31.13 31.13 31.13 31.13 30.67 300
Jul 20, 2023 30.46 30.46 30.46 30.46 30.01 -
Jul 19, 2023 30.46 30.46 30.46 30.46 30.01 -
Jul 18, 2023 30.46 30.46 30.46 30.46 30.01 -
Jul 17, 2023 30.46 30.46 30.46 30.46 30.01 -
Jul 14, 2023 30.51 30.51 30.46 30.46 30.01 4,015
Jul 13, 2023 30.19 30.19 30.19 30.19 29.75 -
Jul 12, 2023 30.19 30.19 30.19 30.19 29.75 -
Jul 11, 2023 30.19 30.19 30.19 30.19 29.75 477
Jul 10, 2023 30.01 30.01 30.01 30.01 29.57 -
Jul 7, 2023 30.01 30.01 30.01 30.01 29.57 -
Jul 6, 2023 30.01 30.01 30.01 30.01 29.57 -
Jul 5, 2023 30.01 30.01 30.01 30.01 29.57 -
Jul 4, 2023 30.01 30.01 30.01 30.01 29.57 -
Jun 30, 2023 30.01 30.01 30.01 30.01 29.57 -
Jun 29, 2023 30.01 30.01 30.01 30.01 29.57 -
Jun 28, 2023 30.01 30.01 30.01 30.01 29.57 1,000
Jun 27, 2023 29.88 29.88 29.88 29.88 29.44 151
Jun 26, 2023 29.62 29.62 29.62 29.62 29.19 -
Jun 23, 2023 0.18 Dividend
Jun 23, 2023 29.62 29.62 29.62 29.62 29.19 -
Jun 22, 2023 29.62 29.62 29.62 29.62 29.01 2,725
Jun 21, 2023 29.76 29.76 29.76 29.76 29.14 -
Jun 20, 2023 29.76 29.76 29.76 29.76 29.14 100
Jun 19, 2023 29.89 29.89 29.89 29.89 29.27 500
Jun 16, 2023 30.02 30.02 30.02 30.02 29.40 -
Jun 15, 2023 30.02 30.02 30.02 30.02 29.40 500
Jun 14, 2023 30.01 30.01 30.01 30.01 29.39 200
Jun 13, 2023 29.99 29.99 29.99 29.99 29.37 -
Jun 12, 2023 29.99 29.99 29.99 29.99 29.37 -
Jun 9, 2023 29.99 29.99 29.99 29.99 29.37 -
Jun 8, 2023 29.99 29.99 29.99 29.99 29.37 402
Jun 7, 2023 30.23 30.23 30.23 30.23 29.60 817
Jun 6, 2023 30.09 30.17 29.79 30.09 29.47 -
Jun 5, 2023 30.09 30.25 29.96 30.09 29.47 -
Jun 2, 2023 29.82 30.09 29.82 30.09 29.47 2,000
Jun 1, 2023 29.47 29.63 28.89 29.47 28.86 -
May 31, 2023 29.47 29.47 29.47 29.47 28.86 125
May 30, 2023 29.77 29.77 29.77 29.77 29.15 100
May 29, 2023 29.77 30.15 29.95 29.77 29.15 -
May 26, 2023 29.77 30.10 29.69 29.77 29.15 -
May 25, 2023 29.77 29.77 29.77 29.77 29.15 100
May 24, 2023 29.91 29.91 29.91 29.91 29.29 100
May 23, 2023 30.43 30.43 30.43 30.43 29.80 100
May 19, 2023 30.13 30.64 30.19 30.13 29.51 -
May 18, 2023 30.13 30.42 29.91 30.13 29.51 72
May 17, 2023 30.13 30.22 29.95 30.13 29.51 -
May 16, 2023 30.13 30.24 29.97 30.13 29.51 -
May 15, 2023 30.13 30.13 30.13 30.13 29.51 400
May 12, 2023 30.04 30.18 29.92 30.04 29.42 -
May 11, 2023 30.04 30.01 29.81 30.04 29.42 -
May 10, 2023 30.04 30.37 29.90 30.04 29.42 -
May 9, 2023 30.04 30.36 29.98 30.04 29.42 77
May 8, 2023 30.04 30.30 30.05 30.04 29.42 -
May 5, 2023 30.04 30.17 29.93 30.04 29.42 -
May 4, 2023 30.31 30.31 30.04 30.04 29.42 200
May 3, 2023 30.65 30.64 30.36 30.65 30.01 -
May 2, 2023 30.65 30.97 30.30 30.65 30.01 -
May 1, 2023 30.68 30.68 30.52 30.65 30.01 5,400
Apr 28, 2023 30.27 30.27 30.27 30.27 29.64 -
Apr 27, 2023 30.27 30.27 30.27 30.27 29.64 -
Apr 26, 2023 30.27 30.27 30.27 30.27 29.64 158
Apr 25, 2023 30.60 30.60 30.60 30.60 29.97 -
Apr 24, 2023 30.60 30.60 30.60 30.60 29.97 -

Related Tickers