RWC.TO - CI First Asset MSCI Canada Low Risk Weighted ETF Common

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201912.2812.2812.2812.2812.28100
Jul 15, 201912.3512.3512.3512.3512.35800
Jul 12, 201912.3512.3512.3512.3512.35800
Jul 11, 201912.3512.3512.3512.3512.35800
Jul 10, 201912.3512.3512.3512.3512.35800
Jul 09, 201912.2712.2712.2712.2712.27400
Jul 08, 201912.2812.2812.2812.2812.28-
Jul 05, 201912.2712.2812.2712.2812.28100
Jul 04, 201912.2712.2812.2712.2812.28800
Jul 03, 201912.2812.2812.2812.2812.28-
Jul 02, 201912.2712.2812.2712.2812.28800
Jun 28, 201912.1612.1612.1612.1612.16100
Jun 27, 201912.1112.1112.1112.1112.11100
Jun 26, 201912.2812.2812.2812.2812.28100
Jun 25, 201912.2812.2812.2812.2812.28400
Jun 24, 201912.2812.2812.2812.2812.28400
Jun 21, 201912.2912.2912.2912.2912.293,800
Jun 21, 20190.088 Dividend
Jun 20, 201912.2112.2112.2112.2112.12100
Jun 19, 201912.2112.2112.2112.2112.12100
Jun 18, 201912.2112.2112.2112.2112.12100
Jun 17, 201912.2112.2112.2112.2112.12100
Jun 14, 201912.2112.2112.2112.2112.12100
Jun 13, 201912.2112.2112.2112.2112.12-
Jun 12, 201912.2112.2112.2112.2112.12-
Jun 11, 201912.2112.2112.2112.2112.12-
Jun 10, 201912.2112.2112.2112.2112.12-
Jun 07, 201912.2112.2112.2112.2112.12-
Jun 06, 201912.2112.2112.2112.2112.12-
Jun 05, 201912.2112.2112.2112.2112.12200
Jun 04, 201912.2012.2012.2012.2012.11-
Jun 03, 201912.2012.2012.2012.2012.11-
May 31, 201912.2012.2012.2012.2012.11-
May 30, 201912.2012.2012.2012.2012.11-
May 29, 201912.2012.2012.2012.2012.111,000
May 28, 201912.2212.2212.2212.2212.13-
May 27, 201912.2212.2212.2212.2212.13-
May 24, 201912.2212.2212.2212.2212.13-
May 23, 201912.2212.2212.2212.2212.13100
May 22, 201912.2712.2712.2712.2712.18300
May 21, 201912.2612.2612.2612.2612.17-
May 17, 201912.2612.2612.2612.2612.17-
May 16, 201912.2612.2612.2612.2612.17100
May 15, 201912.2012.2012.2012.2012.11-
May 14, 201912.2012.2012.2012.2012.11-
May 13, 201912.2012.2012.2012.2012.11-
May 10, 201912.2012.2012.2012.2012.11100
May 09, 201912.1612.1712.1612.1712.08800
May 08, 201912.2412.2412.2412.2412.15100
May 07, 201912.1912.1912.1912.1912.10800
May 06, 201912.1412.2012.1412.2012.11800
May 03, 201912.3212.3212.3212.3212.23-
May 02, 201912.3212.3212.3212.3212.23-
May 01, 201912.3212.3212.3212.3212.23-
Apr 30, 201912.3212.3212.3212.3212.23-
Apr 29, 201912.3212.3212.3212.3212.23-
Apr 26, 201912.3212.3212.3212.3212.232,500
Apr 25, 201912.3212.3212.3212.3212.23300
Apr 24, 201912.3512.3512.3512.3512.26-
Apr 23, 201912.3412.3512.3412.3512.264,900
Apr 22, 201912.3612.3612.3512.3512.2610,000
Apr 18, 201912.3212.3212.3212.3212.23-
Apr 17, 201912.3012.3312.3012.3212.237,700
Apr 16, 201912.3412.3412.3412.3412.25-
Apr 15, 201912.3012.3412.3012.3412.252,100
Apr 12, 201912.2712.2712.2712.2712.18-
Apr 11, 201912.3112.3112.2612.2712.188,500
Apr 10, 201912.2512.2512.2412.2512.165,100
Apr 09, 201912.2212.2212.1912.1912.104,700
Apr 08, 201912.2212.2512.2112.2512.1610,500
Apr 05, 201912.2312.2312.2312.2312.141,000
Apr 04, 201912.1912.1912.1912.1912.102,000
Apr 03, 201912.1512.1512.1512.1512.06-
Apr 02, 201912.1512.1512.1512.1512.06500
Apr 01, 201911.9811.9811.9811.9811.89-
Mar 29, 201911.9811.9811.9811.9811.89-
Mar 28, 201911.9811.9811.9811.9811.89-
Mar 27, 201911.9811.9811.9811.9811.89-
Mar 26, 201911.9811.9811.9811.9811.89-
Mar 25, 201911.9711.9811.9711.9811.891,000
Mar 22, 201911.9911.9911.9911.9911.90100
Mar 22, 20190.085 Dividend
Mar 21, 201912.0412.0412.0412.0411.87200
Mar 20, 201912.0712.0812.0712.0711.90900
Mar 19, 201912.0412.0412.0412.0411.87-
Mar 18, 201912.0412.0412.0412.0411.87-
Mar 15, 201912.0412.0412.0412.0411.87400
Mar 14, 201912.0212.0312.0212.0311.861,400
Mar 13, 201911.9911.9911.9911.9911.82-
Mar 12, 201911.9911.9911.9911.9911.82-
Mar 11, 201911.9911.9911.9911.9911.82-
Mar 08, 201911.9911.9911.9911.9911.82-
Mar 07, 201911.9911.9911.9911.9911.82900
Mar 06, 201912.0012.0012.0012.0011.83400
Mar 05, 201911.9711.9711.9711.9711.80-
Mar 04, 201911.9711.9711.9711.9711.804,500
Mar 01, 201911.8711.8711.8711.8711.70-
Feb 28, 201911.8711.8711.8711.8711.70-
Feb 27, 201911.8711.8711.8711.8711.702,900
Feb 26, 201911.9111.9111.9111.9111.74200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...