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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201912.2212.2212.2212.2212.22-
May 23, 201912.2212.2212.2212.2212.22100
May 22, 201912.2712.2712.2712.2712.27300
May 21, 201912.2612.2612.2612.2612.26-
May 17, 201912.2612.2612.2612.2612.26-
May 16, 201912.2612.2612.2612.2612.26100
May 15, 201912.2012.2012.2012.2012.20-
May 14, 201912.2012.2012.2012.2012.20-
May 13, 201912.2012.2012.2012.2012.20-
May 10, 201912.2012.2012.2012.2012.20100
May 09, 201912.1612.1712.1612.1712.17800
May 08, 201912.2412.2412.2412.2412.24100
May 07, 201912.1912.1912.1912.1912.19800
May 06, 201912.1412.2012.1412.2012.20800
May 03, 201912.3212.3212.3212.3212.32-
May 02, 201912.3212.3212.3212.3212.32-
May 01, 201912.3212.3212.3212.3212.32-
Apr 30, 201912.3212.3212.3212.3212.32-
Apr 29, 201912.3212.3212.3212.3212.32-
Apr 26, 201912.3212.3212.3212.3212.322,500
Apr 25, 201912.3212.3212.3212.3212.32300
Apr 24, 201912.3512.3512.3512.3512.35-
Apr 23, 201912.3412.3512.3412.3512.354,900
Apr 22, 201912.3612.3612.3512.3512.3510,000
Apr 18, 201912.3212.3212.3212.3212.32-
Apr 17, 201912.3012.3312.3012.3212.327,700
Apr 16, 201912.3412.3412.3412.3412.34-
Apr 15, 201912.3012.3412.3012.3412.342,100
Apr 12, 201912.2712.2712.2712.2712.27-
Apr 11, 201912.3112.3112.2612.2712.278,500
Apr 10, 201912.2512.2512.2412.2512.255,100
Apr 09, 201912.2212.2212.1912.1912.194,700
Apr 08, 201912.2212.2512.2112.2512.2510,500
Apr 05, 201912.2312.2312.2312.2312.231,000
Apr 04, 201912.1912.1912.1912.1912.192,000
Apr 03, 201912.1512.1512.1512.1512.15-
Apr 02, 201912.1512.1512.1512.1512.15500
Apr 01, 201911.9811.9811.9811.9811.98-
Mar 29, 201911.9811.9811.9811.9811.98-
Mar 28, 201911.9811.9811.9811.9811.98-
Mar 27, 201911.9811.9811.9811.9811.98-
Mar 26, 201911.9811.9811.9811.9811.98-
Mar 25, 201911.9711.9811.9711.9811.981,000
Mar 22, 201911.9911.9911.9911.9911.99100
Mar 22, 20190.0854 Dividend
Mar 21, 201912.0412.0412.0412.0411.95200
Mar 20, 201912.0712.0812.0712.0711.98900
Mar 19, 201912.0412.0412.0412.0411.95-
Mar 18, 201912.0412.0412.0412.0411.95-
Mar 15, 201912.0412.0412.0412.0411.95400
Mar 14, 201912.0212.0312.0212.0311.941,400
Mar 13, 201911.9911.9911.9911.9911.90-
Mar 12, 201911.9911.9911.9911.9911.90-
Mar 11, 201911.9911.9911.9911.9911.90-
Mar 08, 201911.9911.9911.9911.9911.90-
Mar 07, 201911.9911.9911.9911.9911.90900
Mar 06, 201912.0012.0012.0012.0011.91400
Mar 05, 201911.9711.9711.9711.9711.89-
Mar 04, 201911.9711.9711.9711.9711.894,500
Mar 01, 201911.8711.8711.8711.8711.79-
Feb 28, 201911.8711.8711.8711.8711.79-
Feb 27, 201911.8711.8711.8711.8711.792,900
Feb 26, 201911.9111.9111.9111.9111.83200
Feb 25, 201911.9211.9211.9211.9211.845,500
Feb 22, 201911.9111.9111.8911.8911.813,000
Feb 21, 201911.8611.8611.8611.8611.78-
Feb 20, 201911.8611.8611.8611.8611.781,100
Feb 19, 201911.7311.7311.7311.7311.65-
Feb 15, 201911.7311.7311.7311.7311.65-
Feb 14, 201911.7311.7311.7311.7311.651,800
Feb 13, 201911.6711.6711.6711.6711.59300
Feb 12, 201911.6811.6811.6811.6811.60-
Feb 11, 201911.6811.6811.6811.6811.60-
Feb 08, 201911.6811.6811.6811.6811.60-
Feb 07, 201911.6811.6811.6811.6811.60100
Feb 06, 201911.5011.5011.5011.5011.42-
Feb 05, 201911.5011.5011.5011.5011.42-
Feb 04, 201911.5011.5011.5011.5011.42-
Feb 01, 201911.5011.5011.5011.5011.42-
Jan 31, 201911.5011.5011.5011.5011.42100
Jan 30, 201911.3911.3911.3911.3911.31-
Jan 29, 201911.3911.3911.3911.3911.31-
Jan 28, 201911.3911.3911.3911.3911.31-
Jan 25, 201911.3911.3911.3911.3911.31-
Jan 24, 201911.3911.3911.3911.3911.31-
Jan 23, 201911.3911.3911.3911.3911.31-
Jan 22, 201911.3911.3911.3911.3911.31100
Jan 21, 201911.4311.4311.4311.4311.352,200
Jan 18, 201911.4511.4511.4511.4511.37100
Jan 17, 201911.1611.1611.1611.1611.08-
Jan 16, 201911.1611.1611.1611.1611.08-
Jan 15, 201911.1611.1611.1611.1611.08-
Jan 14, 201911.1611.1611.1611.1611.08-
Jan 11, 201911.1611.1611.1611.1611.08-
Jan 10, 201911.1611.1611.1611.1611.08100
Jan 09, 201910.8010.8010.8010.8010.72-
Jan 08, 201910.8010.8010.8010.8010.72-
Jan 07, 201910.8010.8010.8010.8010.72-
Jan 04, 201910.8010.8010.8010.8010.72100
Jan 03, 201910.7410.7410.7410.7410.66-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...