Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,680.48 +635.15 (+1.01%) CMC Crypto 200
1,324.37 +47.39 (+3.71%)
CI MSCI Canada Quality Index Class ETF (FQC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 05 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 100 |
| 04 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 03 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 02 Apr 2024 | 34.74 | 34.75 | 34.72 | 34.75 | 34.75 | 5,236 |
| 01 Apr 2024 | 34.93 | 34.93 | 34.90 | 34.92 | 34.92 | 15,400 |
| 28 Mar 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 251 |
| 27 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 100 |
| 26 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 300 |
| 25 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 22 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 100 |
| 21 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 21 Mar 2024 | 0.060869 Dividend | |||||
| 20 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.59 | - |
| 19 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.59 | - |
| 18 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.59 | 510 |
| 15 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.67 | - |
| 14 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.67 | 120 |
| 13 Mar 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.60 | - |
| 12 Mar 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.60 | - |
| 11 Mar 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.60 | - |
| 08 Mar 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.60 | - |
| 07 Mar 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.60 | 974 |
| 06 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
| 05 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
| 04 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
| 01 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
| 29 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
| 28 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
| 27 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
| 26 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
| 23 Feb 2024 | 33.89 | 34.11 | 33.89 | 34.11 | 34.05 | 300 |
| 22 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.32 | - |
| 21 Feb 2024 | 33.32 | 33.38 | 33.32 | 33.38 | 33.32 | 1,937 |
| 20 Feb 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.40 | - |
| 16 Feb 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.40 | 125 |
| 15 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.94 | 245 |
| 14 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.09 | - |
| 13 Feb 2024 | 32.42 | 32.42 | 32.15 | 32.15 | 32.09 | 345 |
| 12 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.56 | - |
| 09 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.56 | 379 |
| 08 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.36 | 200 |
| 07 Feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.23 | - |
| 06 Feb 2024 | 32.16 | 32.29 | 32.16 | 32.29 | 32.23 | 1,200 |
| 05 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
| 02 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
| 01 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
| 31 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
| 30 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
| 29 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
| 26 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
| 25 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
| 24 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | 914 |
| 23 Jan 2024 | 32.05 | 32.05 | 32.02 | 32.02 | 31.96 | 490 |
| 22 Jan 2024 | 31.78 | 31.78 | 31.76 | 31.76 | 31.70 | 331 |
| 19 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.41 | - |
| 18 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.41 | 100 |
| 17 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.69 | - |
| 16 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.69 | - |
| 15 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.69 | - |
| 12 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.69 | - |
| 11 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.69 | - |
| 10 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.69 | 100 |
| 09 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.62 | - |
| 08 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.62 | - |
| 05 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.62 | - |
| 04 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.62 | - |
| 03 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.62 | - |
| 02 Jan 2024 | 31.70 | 31.70 | 31.68 | 31.68 | 31.62 | 851 |
| 29 Dec 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 31.67 | - |
| 28 Dec 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 31.67 | - |
| 27 Dec 2023 | 31.72 | 31.73 | 31.72 | 31.73 | 31.67 | 249 |
| 22 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.44 | 621 |
| 21 Dec 2023 | 31.15 | 31.27 | 31.15 | 31.27 | 31.22 | 418 |
| 20 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.34 | - |
| 20 Dec 2023 | 0.15 Dividend | |||||
| 19 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | - |
| 18 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | - |
| 15 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | - |
| 14 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | - |
| 13 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | 100 |
| 12 Dec 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 31.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.