Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

FAPPF
CI ACTIVE UTILITY & INFRASTRUCTURE ETF Common Shares
stock OTC

Inactive
Aug 15, 2019
8.47USD+4.957%(+0.40)1,000
Pre-market
0.00USD-100.000%(-8.07)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2019-08-15		8.47008.47008.47008.4700+4.957%1,0000.000%
2019-03-01		8.07008.07008.07008.0700+5.767%354+4.957%
2018-12-07		7.63007.63007.63007.6300-3.418%354+11.009%
2018-10-22		7.90007.90007.90007.9000-1.126%400+7.215%
2018-10-17		7.99007.99007.99007.9900-3.269%400+6.008%
2018-08-22		8.26008.26008.26008.2600+1.350%1,500+2.542%
2018-08-08		8.15008.15008.15008.1500+6.815%300+3.926%
2018-03-21		7.63007.63007.63007.6300-5.217%200+11.009%
2017-05-25		8.05008.05008.05008.0500+4.818%200+5.217%
2016-10-04		7.68007.68007.68007.6800-4.120%500+10.286%
2016-09-06		8.01008.01008.01008.0100+2.561%500+5.743%
2016-09-01		7.81007.81007.81007.8100+6.840%1,000+8.451%
2016-03-29		7.31007.31007.31007.3100-0.409%2,500+15.869%
2015-10-16		7.34007.34007.34007.3400+1.803%675+15.395%
2015-08-13		7.21007.21007.21007.2100-4.122%1,300+17.476%
2015-07-15		7.52007.52007.52007.5200-7.617%12,000+12.633%
2015-02-09		8.14008.14008.14008.1400-0.245%500+4.054%
2015-01-28		8.16008.16008.16008.1600+0.123%600+3.799%
2015-01-22		8.16008.16008.15008.1500-0.731%7,000+3.926%
2015-01-15		8.21008.21008.21008.2100+1.233%675+3.167%
2015-01-14		8.12008.12008.11008.11000.000%3,900+4.439%
2015-01-13		8.11008.11008.11008.1100+1.375%3,000+4.439%
2014-12-16		8.00008.00008.00008.0000-0.744%5,860+5.875%
2014-12-15		8.05008.06008.05008.0600-6.061%5,600+5.087%
2014-12-09		8.58008.58008.58008.5800-7.543%125-1.282%
2014-09-09		9.28009.28009.28009.2800+1.421%300-8.728%
2014-08-11		9.15009.15009.15009.1500+1.667%300-7.432%
2014-07-10		9.00009.00009.00009.0000-1.099%150-5.889%
2014-07-02		9.10009.10009.10009.1000+4.238%300-6.923%
2014-06-05		8.73008.73008.73008.7300+3.559%1,000-2.978%
2014-05-09		8.43008.43008.43008.4300+2.306%600+0.474%
2014-04-24		8.24008.24008.24008.2400+4.040%500+2.791%
2014-03-10		7.91007.92007.91007.9200+1.538%1,200+6.944%
2014-03-05		7.80007.80007.80007.80000.000%2,140+8.590%
2014-03-04		7.80007.80007.80007.8000+0.257%1,400+8.590%
2014-02-27		7.78007.78007.78007.7800+1.567%2,000+8.869%
2014-02-12		7.66007.66007.66007.6600-4.370%100+10.574%
2014-01-03		8.01008.01008.01008.0100+4.026%1,500+5.743%
2013-09-27		7.70007.70007.70007.7000+0.260%100+10.000%
2013-09-19		7.69007.69007.68007.6800+2.128%1,000+10.286%
2013-09-10		7.52007.52007.52007.5200-0.397%4,500+12.633%
2013-08-15		7.55007.55007.55007.5500-1.821%200+12.185%
2013-07-17		7.69007.69007.69007.6900-0.259%700+10.143%
2013-06-25		7.71007.71007.71007.7100-8.105%100+9.857%
2013-05-09		8.41008.41008.39008.3900+3.580%1,300+0.954%
2013-04-16		8.10008.10008.10008.1000-0.857%400+4.568%
2013-04-02		8.16008.17008.16008.1700-0.850%1,000+3.672%
2013-03-22		8.24008.24008.24008.2400+0.488%400+2.791%
2013-03-13		8.20008.20008.20008.2000-2.728%200+3.293%
2013-01-30		8.43008.43008.43008.4300-0.590%300+0.474%
2013-01-24		8.48008.48008.48008.4800-0.118%200-0.118%
2013-01-23		8.49008.49008.49008.4900+0.831%2,000-0.236%
2013-01-15		8.37008.42008.37008.4200+0.477%1,000+0.594%
2013-01-11		8.38008.38008.38008.3800+0.964%1,000+1.074%
2012-12-19		8.25008.31008.25008.3000+0.728%3,500+2.048%
2012-12-18		8.24008.24008.24008.2400+2.107%400+2.791%
2012-11-13		8.07008.07008.07008.0700-2.182%1,000+4.957%
2012-10-17		8.23008.25008.23008.2500+0.365%300+2.667%
2012-09-17		8.22008.22008.22008.2200-0.364%1,000+3.041%
2012-09-13		8.25008.25008.25008.2500+1.852%100+2.667%
2012-08-28		8.10008.10008.10008.1000+4.247%600+4.568%
2012-07-25		7.77007.77007.77007.7700+2.237%1,300+9.009%
2012-07-23		7.60007.60007.60007.60000.000%100+11.447%
2012-06-19		7.60007.60007.60007.6000+2.013%200+11.447%
2012-06-05		7.45007.45007.45007.4500-0.667%500+13.691%
2012-06-04		7.50007.50007.50007.5000-1.961%1,000+12.933%
2012-05-30		7.65007.65007.65007.6500-2.299%200+10.719%
2012-05-07		7.84007.84007.83007.8300-0.382%500+8.174%
2012-05-04		7.86007.86007.86007.8600-1.995%900+7.761%
2012-05-02		8.01008.02008.01008.0200+2.166%1,300+5.611%
2012-04-18		7.85007.85007.85007.8500-0.127%1,400+7.898%
2012-04-17		7.86007.86007.86007.8600+2.611%500+7.761%
2012-04-09		7.66007.66007.66007.6600-2.171%100+10.574%
2012-04-02		7.83007.83007.83007.8300+0.902%300+8.174%
2012-03-30		7.75007.76007.75007.7600-4.198%1,400+9.149%
2012-03-13		8.08008.10008.08008.1000+0.621%1,200+4.568%
2012-03-09		8.05008.05008.05008.0500+0.625%300+5.217%
2012-02-08		8.23008.35008.00008.0000-2.558%5,400+5.875%
2012-02-03		8.21008.21008.21008.2100-0.122%1,115+3.167%
2012-01-31		8.22008.22008.22008.2200-0.725%5,000+3.041%
2012-01-26		8.28008.28008.28008.2800+2.096%200+2.295%
2012-01-20		8.07008.11008.07008.1100-0.613%1,700+4.439%
2012-01-19		8.14008.17008.14008.1600+2.384%3,900+3.799%
2012-01-13		8.00008.01007.97007.9700-0.375%2,500+6.274%
2012-01-12		8.07008.07007.99008.0000-1.112%3,000+5.875%
2012-01-11		8.09008.09008.09008.0900-0.858%400+4.697%
2012-01-10		8.15008.16008.15008.1600+0.493%1,000+3.799%
2012-01-09		8.08008.12008.07008.1200+9.434%1,415+4.310%
2011-08-09		7.37007.42007.37007.4200-8.282%3,000+14.151%
2011-06-08		8.09008.09008.09008.0900+0.747%1,900+4.697%
2011-02-04		8.03008.03008.03008.0300+8.367%3,500+5.479%
2010-10-21		7.41007.41007.41007.4100-0.670%100+14.305%
2010-10-05		7.46007.46007.46007.4600+15.480%3,000+13.539%
2010-06-07		6.46006.46006.46006.4600+13.732%1,000+31.115%
2009-09-21		5.68005.68005.68005.6800+30.876%100+49.120%
2009-04-20		4.34004.34004.34004.3400-5.447%4,050+95.161%
2009-01-29		4.61004.61004.59004.5900+10.602%3,100+84.532%
2008-12-05		4.15004.15004.15004.15000.000%400+104.096%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC