Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI First Asset Morningstar US Div Tgt 50 ETF Unh (TSX: UXM-B )

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 (%)
May 29, 2015 13.83 13.83 13.83 13.83 6,900 +0.02(+0.14%)
May 28, 2015 13.81 13.81 13.81 13.81 390 -0.04(-0.29%)
May 27, 2015 13.80 13.86 13.80 13.85 1,570 +0.11(+0.80%)
May 26, 2015 13.76 13.76 13.71 13.74 3,645 +0.04(+0.29%)
May 22, 2015 13.70 13.70 13.70 110 +0.07(+0.51%)
May 21, 2015 13.66 13.66 13.63 13.63 4,995 +0.08(+0.59%)
May 19, 2015 13.55 13.55 13.55 0 +0.35(+2.65%)
May 13, 2015 13.20 13.20 13.20 0 -0.02(-0.15%)
May 12, 2015 13.41 13.22 13.22 2,790 -0.19(-1.42%)
May 11, 2015 13.40 13.41 13.40 13.41 1,550 -0.04(-0.30%)
May 08, 2015 13.49 13.49 13.45 13.45 1,210 +0.10(+0.75%)
May 07, 2015 13.42 13.42 13.35 13.35 74,500 +0.14(+1.06%)
May 06, 2015 13.21 13.21 13.21 13.21 800 -0.36(-2.65%)
May 04, 2015 13.57 13.57 13.57 46 +0.01(+0.07%)
May 01, 2015 13.51 13.57 13.51 13.56 1,100 +0.15(+1.12%)
Apr 29, 2015 13.41 13.41 13.41 0 -0.11(-0.81%)
Apr 28, 2015 13.53 13.53 13.52 13.52 3,900 -0.09(-0.66%)
Apr 27, 2015 13.61 13.61 13.61 13.61 566 -0.14(-1.02%)
Apr 24, 2015 13.75 13.75 13.75 13.75 1,155 +0.01(+0.07%)
Apr 23, 2015 13.80 13.80 13.74 13.74 656 -0.03(-0.22%)
Apr 22, 2015 13.75 13.77 13.75 13.77 2,226 -0.03(-0.22%)
Apr 21, 2015 13.80 13.80 13.80 13.80 100 +0.01(+0.07%)
Apr 20, 2015 13.76 13.79 13.76 13.79 1,201 +0.13(+0.95%)
Apr 17, 2015 13.69 13.69 13.66 13.66 491 -0.24(-1.73%)
Apr 16, 2015 13.90 13.90 13.90 13.90 1,400 -0.04(-0.29%)
Apr 15, 2015 14.05 14.05 13.94 13.94 2,600 -0.12(-0.85%)
Apr 14, 2015 14.03 14.06 13.97 14.06 800 -0.13(-0.92%)
Apr 10, 2015 14.19 14.19 14.19 70 +0.02(+0.14%)
Apr 09, 2015 14.09 14.17 14.09 14.17 500 +0.14(+1.00%)
Apr 08, 2015 14.00 14.04 13.94 14.03 1,400 +0.00(+0.00%)
Apr 07, 2015 14.03 14.03 14.03 14.03 935 +0.02(+0.14%)
Apr 06, 2015 13.85 14.01 13.85 14.01 1,158 +0.01(+0.07%)
Apr 02, 2015 14.00 14.00 14.00 0 +0.06(+0.43%)
Apr 01, 2015 14.03 14.03 13.94 13.94 1,960 -0.15(-1.06%)
Mar 31, 2015 14.10 14.10 14.09 14.09 521 -0.08(-0.56%)
Mar 30, 2015 14.10 14.18 14.10 14.17 3,793 +0.27(+1.94%)
Mar 27, 2015 13.80 13.90 13.80 13.90 3,199 +0.13(+0.94%)
Mar 26, 2015 13.77 13.82 13.77 13.77 1,807 -0.32(-2.27%)
Mar 25, 2015 14.09 14.09 14.09 14.09 265 -0.02(-0.14%)
Mar 24, 2015 14.19 14.19 14.11 14.11 2,180 -0.09(-0.63%)
Mar 23, 2015 14.24 14.24 14.20 14.20 1,240 -0.04(-0.28%)
Mar 20, 2015 14.28 14.28 14.23 14.24 4,770 -0.06(-0.42%)
Mar 19, 2015 14.28 14.30 14.28 14.30 14,228 +0.09(+0.63%)
Mar 18, 2015 14.21 14.21 14.11 14.21 58,885 +0.02(+0.14%)
Mar 17, 2015 14.17 14.19 14.17 14.19 2,155 -0.07(-0.49%)
Mar 16, 2015 14.24 14.26 14.21 14.26 8,360 +0.13(+0.92%)
Mar 13, 2015 14.15 14.15 14.08 14.13 17,554 +0.08(+0.57%)
Mar 12, 2015 14.04 14.06 14.03 14.05 5,515 -0.03(-0.21%)
Mar 11, 2015 14.12 14.12 14.02 14.08 3,978 +0.05(+0.36%)
Mar 10, 2015 14.01 14.03 14.01 14.03 1,000 -0.04(-0.28%)
Mar 09, 2015 14.07 14.08 14.04 14.07 7,270 +0.05(+0.36%)
Mar 06, 2015 14.15 14.15 14.01 14.02 10,383 -0.10(-0.71%)
Mar 05, 2015 14.10 14.13 14.09 14.12 12,611 +0.10(+0.71%)
Mar 04, 2015 14.02 14.02 14.02 14.02 850 -0.08(-0.57%)
Mar 03, 2015 14.11 14.11 14.10 14.10 1,250 -0.16(-1.12%)
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.