Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI First Asset Core US Equity ETF (TSX: CES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.19 20.19 20.19 20.19 216 -0.39(-1.90%)
Sep 29, 2016 20.58 20.58 20.58 20.58 90 +0.00(+0.00%)
Sep 28, 2016 20.58 20.58 20.58 20.58 0 +0.00(+0.00%)
Sep 27, 2016 20.58 20.58 20.58 20.58 0 +0.00(+0.00%)
Sep 26, 2016 20.64 20.64 20.58 20.58 1,010 -0.25(-1.20%)
Sep 23, 2016 20.83 20.83 20.83 20.83 1,370 +0.01(+0.05%)
Sep 22, 2016 20.82 20.82 20.82 20.82 1,650 +0.34(+1.66%)
Sep 21, 2016 20.48 20.48 20.48 20.48 225 +0.08(+0.39%)
Sep 20, 2016 20.40 20.40 20.40 20.40 292 -0.02(-0.10%)
Sep 19, 2016 20.45 20.45 20.42 20.42 1,753 +0.17(+0.84%)
Sep 15, 2016 20.25 20.25 20.25 16 +0.07(+0.35%)
Sep 14, 2016 20.18 20.18 20.18 20.18 470 -0.33(-1.61%)
Sep 09, 2016 20.51 20.51 20.51 0 -0.33(-1.58%)
Sep 07, 2016 20.84 20.84 20.84 0 +0.02(+0.10%)
Sep 02, 2016 20.82 20.82 20.82 177 +0.07(+0.34%)
Aug 31, 2016 20.75 20.75 20.75 0 -0.07(-0.34%)
Aug 30, 2016 20.82 20.82 20.82 20.82 520 +0.03(+0.14%)
Aug 26, 2016 20.79 20.79 20.79 61 -0.06(-0.29%)
Aug 19, 2016 20.85 20.85 20.85 34 -0.15(-0.71%)
Aug 15, 2016 21.00 21.00 21.00 43 +0.01(+0.05%)
Aug 09, 2016 20.99 20.99 20.99 61 -0.01(-0.05%)
Aug 08, 2016 21.00 21.00 21.00 21.00 1,100 +0.03(+0.14%)
Aug 05, 2016 20.97 20.97 20.97 20.97 337 +0.12(+0.58%)
Aug 04, 2016 20.85 20.85 20.85 20.85 500 -0.33(-1.56%)
Jul 27, 2016 21.18 21.18 21.18 0 -0.03(-0.14%)
Jul 26, 2016 21.25 21.25 21.21 21.21 3,045 -0.04(-0.19%)
Jul 20, 2016 21.25 21.25 21.25 0 +0.00(+0.00%)
Jul 14, 2016 21.25 21.25 21.25 0 +0.06(+0.28%)
Jul 13, 2016 21.19 21.19 21.19 21.19 7,564 -0.06(-0.28%)
Jul 12, 2016 21.25 21.25 21.25 21.25 1,210 +0.35(+1.67%)
Jul 11, 2016 20.90 20.90 20.90 20.90 891 -0.02(-0.10%)
Jul 08, 2016 20.92 20.92 20.91 20.92 971 +0.40(+1.95%)
Jul 07, 2016 20.52 20.52 20.52 20.52 158 +0.00(+0.00%)
Jun 30, 2016 20.52 20.52 20.52 0 +0.65(+3.27%)
Jun 28, 2016 19.87 19.87 19.87 103 +0.27(+1.38%)
Jun 27, 2016 19.62 19.62 19.60 19.60 4,000 -0.52(-2.58%)
Jun 24, 2016 20.12 20.12 20.12 20.12 380 -0.51(-2.47%)
Jun 22, 2016 20.63 20.63 20.63 0 +0.16(+0.78%)
Jun 21, 2016 20.47 20.47 20.47 20.47 158 -0.08(-0.39%)
Jun 20, 2016 20.55 20.55 20.55 20.55 1,136 +0.21(+1.03%)
Jun 17, 2016 20.28 20.34 20.28 20.34 3,682 +0.23(+1.14%)
Jun 16, 2016 20.06 20.11 20.06 20.11 11,009 -0.27(-1.32%)
Jun 15, 2016 20.40 20.40 20.38 20.38 5,758 -0.09(-0.44%)
Jun 13, 2016 20.47 20.47 20.47 101 -0.39(-1.87%)
Jun 07, 2016 20.86 20.86 20.86 51 +0.11(+0.53%)
Jun 06, 2016 20.70 20.75 20.70 20.75 557 +0.20(+0.97%)
Jun 02, 2016 20.55 20.55 20.55 100 -0.04(-0.19%)
May 31, 2016 20.59 20.59 20.59 0 +0.24(+1.18%)
May 27, 2016 20.35 20.35 20.35 58 -0.09(-0.44%)
May 25, 2016 20.44 20.44 20.44 0 +0.24(+1.19%)
May 24, 2016 20.27 20.27 20.20 20.20 1,669 +0.18(+0.90%)
May 18, 2016 20.02 20.02 20.02 0 -0.10(-0.50%)
May 13, 2016 20.12 20.12 20.12 100 -0.18(-0.89%)
May 12, 2016 20.30 20.30 20.30 20.30 3,509 +0.14(+0.69%)
May 06, 2016 20.16 20.16 20.16 94 +0.10(+0.50%)
May 04, 2016 20.06 20.06 20.06 37 -0.59(-2.86%)
Apr 27, 2016 20.65 20.65 20.65 167 +0.15(+0.73%)
Apr 26, 2016 20.51 20.51 20.50 20.50 2,839 +0.21(+1.03%)
Apr 13, 2016 20.29 20.29 20.29 102 +0.19(+0.95%)
Apr 08, 2016 20.10 20.10 20.10 105 +0.10(+0.50%)
Apr 01, 2016 20.00 20.00 20.00 40 -0.02(-0.10%)
Mar 28, 2016 20.02 20.02 20.02 14 -0.33(-1.62%)
Mar 22, 2016 20.35 20.35 20.35 0 +0.00(+0.00%)
Mar 18, 2016 20.35 20.35 20.35 0 +0.37(+1.85%)
Mar 15, 2016 19.98 19.98 19.98 0 -0.09(-0.45%)
Mar 14, 2016 20.07 20.07 20.07 20.07 635 +0.33(+1.67%)
Mar 10, 2016 19.74 19.74 19.74 141 -0.26(-1.30%)
Mar 04, 2016 20.00 20.00 20.00 155 +0.63(+3.25%)
Mar 01, 2016 19.37 19.37 19.37 108 +0.09(+0.47%)
Feb 29, 2016 19.32 19.32 19.28 19.28 30,899 +0.25(+1.31%)
Feb 25, 2016 19.03 19.03 19.03 14 +0.00(+0.00%)
Feb 22, 2016 19.03 19.03 19.03 0 +0.27(+1.44%)
Feb 19, 2016 18.80 18.80 18.75 18.76 3,730 -0.05(-0.27%)
Feb 17, 2016 18.81 18.81 18.81 113 +0.83(+4.62%)
Feb 11, 2016 17.98 17.98 17.98 182 -0.51(-2.76%)
Feb 05, 2016 18.49 18.49 18.49 0 -0.12(-0.64%)
Feb 04, 2016 18.61 18.61 18.61 18.61 837 -0.01(-0.05%)
Feb 03, 2016 18.62 18.62 18.62 18.62 542 -0.27(-1.43%)
Feb 02, 2016 18.89 200 +0.00(+0.00%)
Feb 01, 2016 18.89 18.89 18.89 18.89 1,086 +0.59(+3.22%)
Jan 28, 2016 18.30 18.30 18.30 79 +0.01(+0.05%)
Jan 27, 2016 18.29 18.29 18.29 18.29 550 -0.06(-0.33%)
Jan 22, 2016 18.35 18.35 18.35 84 +0.23(+1.27%)
Jan 21, 2016 18.12 18.12 18.12 18.12 596 +0.34(+1.91%)
Jan 20, 2016 17.78 17.78 17.78 17.78 1,137 -0.33(-1.82%)
Jan 19, 2016 18.26 18.26 18.11 18.11 2,408 +0.23(+1.29%)
Jan 18, 2016 17.88 17.88 17.88 17.88 1,000 -0.87(-4.64%)
Jan 08, 2016 18.75 18.75 18.75 1 -0.67(-3.45%)
Jan 06, 2016 19.42 19.42 19.42 0 -0.19(-0.97%)
Jan 05, 2016 19.61 19.61 19.61 19.61 7,650 -0.07(-0.36%)
Dec 21, 2015 19.68 19.68 19.68 109 +0.00(+0.00%)
Dec 18, 2015 19.68 19.68 19.68 19.68 222 -0.32(-1.60%)
Dec 17, 2015 20.00 20.00 20.00 20.00 227 -0.06(-0.30%)
Dec 14, 2015 20.06 20.06 20.06 18 +0.03(+0.15%)
Dec 10, 2015 20.03 20.03 20.03 175 -0.29(-1.43%)
Dec 07, 2015 20.32 20.32 20.32 82 +0.14(+0.69%)
Dec 03, 2015 20.18 20.18 20.18 0 -0.40(-1.94%)
Nov 20, 2015 20.58 20.58 20.58 20.58 3,560 +0.14(+0.68%)
Nov 19, 2015 20.37 20.44 20.37 20.44 1,304 +0.07(+0.34%)
Nov 18, 2015 20.37 20.37 20.37 20.37 1,282 +0.42(+2.11%)
Nov 13, 2015 19.95 19.95 19.95 0 -0.25(-1.24%)
Nov 12, 2015 20.00 20.23 20.00 20.20 0 -0.27(-1.32%)
Nov 11, 2015 20.46 20.47 20.45 20.47 4,500 -0.53(-2.52%)
Nov 04, 2015 21.00 21.00 21.00 0 +0.50(+2.44%)
Oct 29, 2015 20.50 20.50 20.50 0 -0.01(-0.05%)
Oct 22, 2015 20.51 20.51 20.51 0 +0.09(+0.44%)
Oct 19, 2015 20.42 20.42 20.42 0 +0.03(+0.15%)
Oct 13, 2015 20.39 20.39 20.39 0 -0.02(-0.10%)
Oct 09, 2015 20.41 20.41 20.41 0 +0.71(+3.60%)
Oct 05, 2015 19.70 19.70 19.70 45 +0.39(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.