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 31, 2016 14.33 14.33 14.33 14.33 100 +0.18(+1.27%)
May 25, 2016 14.15 14.15 14.15 86 -0.03(-0.21%)
May 24, 2016 14.18 14.18 14.18 14.18 1,090 +0.08(+0.57%)
May 20, 2016 14.10 14.10 14.10 0 +0.14(+1.00%)
May 19, 2016 13.96 13.96 13.96 13.96 326 +0.10(+0.72%)
May 18, 2016 13.90 13.90 13.86 13.86 1,068 -0.02(-0.14%)
May 17, 2016 13.98 13.99 13.98 13.88 620 -0.16(-1.14%)
May 16, 2016 14.04 14.04 14.04 14.04 440 +0.07(+0.50%)
May 13, 2016 13.97 13.97 13.97 13.97 1,050 +0.00(+0.00%)
May 11, 2016 13.97 13.97 13.97 100 -0.15(-1.06%)
May 10, 2016 14.12 14.12 14.12 14.12 21,500 +0.08(+0.57%)
May 09, 2016 14.04 14.04 14.04 14.04 225 +0.26(+1.89%)
May 03, 2016 13.78 13.78 13.78 0 +0.08(+0.58%)
May 02, 2016 13.70 13.70 13.70 13.70 200 -0.10(-0.72%)
Apr 28, 2016 13.80 13.80 13.80 70 -0.13(-0.93%)
Apr 27, 2016 13.93 13.93 13.93 13.93 5,168 +0.02(+0.14%)
Apr 26, 2016 13.91 13.91 13.91 13.91 201 -0.08(-0.57%)
Apr 25, 2016 13.94 13.99 13.94 13.99 4,680 +0.02(+0.14%)
Apr 22, 2016 13.96 13.97 13.94 13.97 2,107 -0.15(-1.06%)
Apr 20, 2016 14.12 14.12 14.12 118 -0.01(-0.07%)
Apr 19, 2016 14.13 14.13 14.13 14.13 1,592 -0.09(-0.63%)
Apr 18, 2016 14.24 14.24 14.22 14.22 2,085 +0.13(+0.92%)
Apr 13, 2016 14.09 14.09 14.09 0 +0.05(+0.36%)
Apr 12, 2016 14.09 14.09 14.04 14.04 16,250 -0.03(-0.21%)
Apr 11, 2016 14.10 14.10 14.07 14.07 1,232 -0.15(-1.05%)
Apr 08, 2016 14.22 14.22 14.22 14.22 306 -0.20(-1.39%)
Apr 07, 2016 14.42 14.42 14.37 14.42 1,974 +0.07(+0.49%)
Apr 06, 2016 14.36 14.36 14.35 14.35 6,300 -0.05(-0.35%)
Apr 04, 2016 14.40 14.40 14.40 4 +0.05(+0.35%)
Apr 01, 2016 14.35 14.35 14.35 14.35 4,550 +0.08(+0.56%)
Mar 30, 2016 14.27 14.27 14.27 0 -0.01(-0.07%)
Mar 29, 2016 14.28 14.28 14.27 14.28 16,510 -0.19(-1.31%)
Mar 24, 2016 14.47 14.47 14.47 50 -0.02(-0.14%)
Mar 23, 2016 14.49 14.49 14.49 14.49 5,513 +0.09(+0.62%)
Mar 21, 2016 14.40 14.40 14.40 0 +0.17(+1.19%)
Mar 17, 2016 14.23 14.23 14.23 57 -0.10(-0.70%)
Mar 16, 2016 14.33 14.33 14.33 14.33 301 -0.08(-0.56%)
Mar 15, 2016 14.41 14.41 14.41 14.41 500 +0.05(+0.35%)
Mar 11, 2016 14.36 14.36 14.36 0 +0.05(+0.35%)
Mar 10, 2016 14.31 14.31 14.31 14.31 2,800 +0.11(+0.77%)
Mar 09, 2016 14.20 14.20 14.20 14.20 1,951 -0.15(-1.05%)
Mar 08, 2016 14.35 14.39 14.32 14.35 693 +0.07(+0.49%)
Mar 04, 2016 14.28 14.28 14.28 2 -0.01(-0.07%)
Mar 03, 2016 14.29 14.29 14.29 14.29 101 +0.09(+0.63%)
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.