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 (%)
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%)
Oct 01, 2015 19.31 19.31 19.31 0 -0.27(-1.38%)
Sep 30, 2015 19.58 19.58 19.58 19.58 975 +0.24(+1.24%)
Sep 28, 2015 19.34 19.34 19.34 0 -0.24(-1.23%)
Sep 24, 2015 19.58 19.58 19.58 0 -0.27(-1.36%)
Sep 23, 2015 20.47 20.47 19.85 19.85 5,173 -0.31(-1.54%)
Sep 21, 2015 20.16 20.16 20.16 85 -0.11(-0.54%)
Sep 16, 2015 20.27 20.27 20.27 0 +0.35(+1.76%)
Sep 14, 2015 19.92 19.92 19.92 50 +0.02(+0.10%)
Sep 11, 2015 19.90 19.90 19.90 19.90 450 -0.18(-0.90%)
Sep 08, 2015 20.08 20.08 20.08 0 -0.17(-0.84%)
Sep 04, 2015 20.25 20.25 20.25 0 +0.65(+3.32%)
Sep 02, 2015 19.60 19.60 19.60 113 +0.00(+0.00%)
Sep 01, 2015 19.60 19.60 19.60 19.60 1,000 +0.09(+0.46%)
Aug 26, 2015 19.51 19.51 19.51 0 -0.14(-0.71%)
Aug 25, 2015 21.17 21.17 19.65 19.65 800 -0.77(-3.77%)
Aug 21, 2015 20.42 20.42 20.42 0 -0.43(-2.06%)
Aug 20, 2015 21.00 21.00 20.85 20.85 1,408 -0.50(-2.34%)
Aug 18, 2015 21.35 21.35 21.35 57 +0.15(+0.71%)
Aug 17, 2015 21.20 21.20 21.20 21.20 188 -0.04(-0.19%)
Aug 13, 2015 21.24 21.24 21.24 60 +0.19(+0.90%)
Aug 12, 2015 21.05 21.05 21.05 21.05 1,000 -0.17(-0.80%)
Aug 10, 2015 21.22 21.22 21.22 65 +0.10(+0.47%)
Aug 06, 2015 21.12 21.12 21.12 50 +0.36(+1.73%)
Jul 29, 2015 20.76 20.76 20.76 0 +0.32(+1.57%)
Jul 27, 2015 20.44 20.44 20.44 25 -0.81(-3.81%)
Jul 24, 2015 21.25 21.25 21.25 21.25 101 +0.04(+0.19%)
Jul 16, 2015 21.21 21.21 21.21 0 +0.09(+0.43%)
Jul 15, 2015 21.12 21.12 21.12 21.12 1,015 +0.42(+2.03%)
Jul 08, 2015 20.70 20.70 20.70 0 -0.02(-0.10%)
Jul 06, 2015 20.72 20.72 20.72 472 -0.26(-1.24%)
Jun 26, 2015 20.98 20.98 20.98 125 -0.52(-2.42%)
Jun 25, 2015 21.51 21.51 21.50 21.50 1,250 +0.25(+1.18%)
Jun 23, 2015 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 19, 2015 21.25 21.25 21.25 0 +0.15(+0.71%)
Jun 18, 2015 21.01 21.10 21.01 21.10 2,226 +0.28(+1.34%)
Jun 16, 2015 20.82 20.82 20.82 162 +0.13(+0.63%)
Jun 08, 2015 20.69 20.69 20.69 75 -0.32(-1.52%)
May 29, 2015 21.01 21.01 21.01 160 -0.09(-0.43%)
May 26, 2015 21.10 21.10 21.10 319 -0.03(-0.14%)
May 22, 2015 21.13 21.13 21.13 56 +0.00(+0.00%)
May 21, 2015 21.13 21.13 21.13 21.13 1,018 +0.36(+1.73%)
May 13, 2015 20.77 20.77 20.77 0 -0.06(-0.29%)
May 11, 2015 20.83 20.83 20.83 74 +0.03(+0.14%)
May 08, 2015 20.80 20.80 20.80 20.80 525 +0.30(+1.46%)
May 06, 2015 20.50 20.50 20.50 93 -0.18(-0.87%)
May 05, 2015 20.68 20.68 20.68 20.68 700 -0.06(-0.29%)
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.