Dark

FAI
CI ACTIVE UTILITY & INFRASTRUCTURE ETF
stock TSE

Inactive

Apr 8, 2022

14.95CAD+0.673%(+0.10)571

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-08	14.9500	14.9500	14.8900	14.9500	+0.673%	571	0.000%
2022-04-07	14.8400	14.8500	14.7900	14.8500	+0.270%	4,350	+0.673%
2022-04-06	14.7600	14.8100	14.7600	14.8100	+0.543%	8,517	+0.945%
2022-04-05	14.7200	14.7300	14.7200	14.7300	+0.477%	1,004	+1.494%
2022-04-04	14.6900	14.6900	14.6600	14.6600	-0.272%	2,132	+1.978%
2022-04-01	14.6600	14.7000	14.6600	14.7000	+0.341%	4,758	+1.701%
2022-03-31	14.7000	14.7200	14.6500	14.6500	+0.205%	13,860	+2.048%
2022-03-30	14.5300	14.6200	14.5300	14.6200	+0.274%	3,498	+2.257%
2022-03-29	14.4500	14.5800	14.4500	14.5800	+0.206%	5,630	+2.538%
2022-03-28	14.4800	14.5800	14.4800	14.5500	0.000%	2,500	+2.749%
2022-03-25	14.5200	14.5500	14.5200	14.5500	+1.042%	2,146	+2.749%
2022-03-24	14.3800	14.4000	14.3800	14.4000	-0.208%	3,150	+3.819%
2022-03-23	14.3600	14.4300	14.3600	14.4300	+0.348%	4,300	+3.604%
2022-03-22	14.3800	14.3800	14.3600	14.3800	-0.208%	2,702	+3.964%
2022-03-21	14.4100	14.4100	14.4100	14.4100	+0.558%	486	+3.747%
2022-03-18	14.3500	14.3500	14.3300	14.3300	-0.486%	1,190	+4.327%
2022-03-17	14.3400	14.4000	14.3400	14.4000	+1.195%	4,251	+3.819%
2022-03-16	14.2300	14.2300	14.2300	14.2300	+0.141%	1,375	+5.060%
2022-03-15	14.1700	14.2300	14.1400	14.2100	+0.070%	6,534	+5.208%
2022-03-14	14.1400	14.2000	14.1400	14.2000	-1.252%	18,203	+5.282%
2022-03-11	14.4300	14.4300	14.3700	14.3800	-0.484%	1,119	+3.964%
2022-03-10	14.3400	14.4500	14.3400	14.4500	-0.069%	3,055	+3.460%
2022-03-09	14.5000	14.5000	14.4400	14.4600	-0.482%	629	+3.389%
2022-03-08	14.4800	14.5900	14.4800	14.5300	+0.207%	7,741	+2.891%
2022-03-07	14.5000	14.5000	14.4500	14.5000	+1.399%	1,328	+3.103%
2022-03-04	14.2200	14.3000	14.2200	14.3000	+1.275%	5,729	+4.545%
2022-03-03	14.1300	14.1300	14.1100	14.1200	+1.146%	6,220	+5.878%
2022-03-01	14.0000	14.0400	13.8600	13.9600	+0.722%	5,245	+7.092%
2022-02-28	13.7700	13.8600	13.7700	13.8600	+2.667%	3,677	+7.864%
2022-02-24	13.2000	13.5000	13.2000	13.5000	+1.124%	2,762	+10.741%
2022-02-23	13.3300	13.3500	13.3300	13.3500	+0.150%	956	+11.985%
2022-02-22	13.3500	13.3500	13.3200	13.3300	-0.374%	1,750	+12.153%
2022-02-18	13.4500	13.4500	13.3800	13.3800	-1.473%	4,061	+11.734%
2022-02-17	13.5900	13.6200	13.5800	13.5800	-0.147%	2,731	+10.088%
2022-02-16	13.5200	13.6000	13.5200	13.6000	+0.147%	1,502	+9.926%
2022-02-15	13.6300	13.6500	13.5800	13.5800	-0.074%	2,910	+10.088%
2022-02-14	13.6700	13.6700	13.5800	13.5900	-0.948%	3,151	+10.007%
2022-02-11	13.8100	13.8100	13.7200	13.7200	-0.073%	3,715	+8.965%
2022-02-10	13.8000	13.8500	13.7300	13.7300	-0.218%	4,946	+8.886%
2022-02-09	13.7000	13.7600	13.7000	13.7600	+0.658%	2,102	+8.648%
2022-02-08	13.6500	13.6800	13.6500	13.6700	-0.073%	5,872	+9.364%
2022-02-07	13.6800	13.6800	13.6800	13.6800	+0.293%	5,001	+9.284%
2022-02-04	13.6400	13.6400	13.6400	13.6400	-0.219%	830	+9.604%
2022-02-03	13.7100	13.7100	13.6700	13.6700	-1.014%	1,410	+9.364%
2022-02-02	13.8000	13.8100	13.7900	13.8100	+0.436%	6,708	+8.255%
2022-02-01	13.7200	13.7600	13.7200	13.7500	+0.073%	979	+8.727%
2022-01-31	13.6900	13.7700	13.6900	13.7400	+2.614%	19,911	+8.806%
2022-01-27	13.3500	13.3900	13.3500	13.3900	-0.298%	342	+11.650%
2022-01-26	13.4300	13.4500	13.4000	13.4300	+0.902%	8,369	+11.318%
2022-01-25	13.1900	13.3100	13.1900	13.3100	+0.910%	2,301	+12.322%
2022-01-24	13.2300	13.2300	13.1200	13.1900	-1.346%	2,476	+13.343%
2022-01-21	13.4400	13.4400	13.3600	13.3700	-1.109%	4,475	+11.818%
2022-01-20	13.4600	13.6400	13.4600	13.5200	+0.148%	4,400	+10.577%
2022-01-19	13.5000	13.5000	13.5000	13.5000	+0.148%	250	+10.741%
2022-01-18	13.4900	13.4900	13.4000	13.4800	0.000%	7,524	+10.905%
2022-01-17	13.5000	13.5400	13.4400	13.4800	+0.298%	4,613	+10.905%
2022-01-14	13.4300	13.4400	13.4300	13.4400	-0.958%	1,729	+11.235%
2022-01-13	13.5200	13.5900	13.5200	13.5700	+0.222%	9,220	+10.169%
2022-01-12	13.5000	13.5500	13.5000	13.5400	+0.296%	5,200	+10.414%
2022-01-11	13.4900	13.5000	13.4300	13.5000	-0.074%	2,755	+10.741%
2022-01-10	13.5900	13.5900	13.4600	13.5100	-0.880%	4,370	+10.659%
2022-01-07	13.6100	13.6500	13.5700	13.6300	-0.147%	3,278	+9.685%
2022-01-06	13.6500	13.6500	13.6500	13.6500	-0.799%	1,266	+9.524%
2022-01-05	13.7600	13.7600	13.7600	13.7600	-0.362%	1,074	+8.648%
2022-01-04	13.8300	13.8300	13.7900	13.8100	-0.072%	2,339	+8.255%
2021-12-31	13.8200	13.8200	13.8200	13.8200	-0.217%	232	+8.177%
2021-12-30	13.8400	13.8500	13.8400	13.8500	+0.290%	1,093	+7.942%
2021-12-29	13.7800	13.8200	13.7800	13.8100	0.000%	2,829	+8.255%
2021-12-24	13.7700	13.8100	13.7700	13.8100	+0.072%	1,100	+8.255%
2021-12-23	13.7900	13.8000	13.7900	13.8000	+0.437%	3,100	+8.333%
2021-12-22	13.6900	13.7400	13.6700	13.7400	-0.290%	572	+8.806%
2021-12-21	13.7500	13.8300	13.7500	13.7800	+1.848%	1,555	+8.491%
2021-12-20	13.5300	13.5300	13.5300	13.5300	-0.806%	240	+10.495%
2021-12-17	13.4500	13.6900	13.4500	13.6400	+0.147%	3,888	+9.604%
2021-12-16	13.6400	13.6600	13.6200	13.6200	+1.415%	7,309	+9.765%
2021-12-14	13.4300	13.4300	13.4300	13.4300	-0.149%	201	+11.318%
2021-12-13	13.4400	13.4500	13.4400	13.4500	+0.074%	5,825	+11.152%
2021-12-10	13.4300	13.4400	13.4300	13.4400	-0.223%	4,511	+11.235%
2021-12-09	13.4900	13.4900	13.4700	13.4700	-0.664%	5,236	+10.987%
2021-12-08	13.5900	13.5900	13.5600	13.5600	+0.074%	2,888	+10.251%
2021-12-07	13.5500	13.5500	13.5500	13.5500	+0.222%	1,572	+10.332%
2021-12-06	13.5100	13.5200	13.5100	13.5200	+0.971%	1,900	+10.577%
2021-12-02	13.3700	13.3900	13.3400	13.3900	+0.075%	950	+11.650%
2021-12-01	13.3800	13.3800	13.3800	13.3800	+0.526%	609	+11.734%
2021-11-30	13.4400	13.4400	13.3100	13.3100	-1.480%	8,036	+12.322%
2021-11-26	13.4800	13.5400	13.4800	13.5100	-1.243%	4,261	+10.659%
2021-11-25	13.6800	13.6800	13.6800	13.6800	+0.146%	700	+9.284%
2021-11-24	13.6600	13.6600	13.6600	13.6600	-0.655%	800	+9.444%
2021-11-22	13.7900	13.7900	13.7500	13.7500	-0.362%	2,383	+8.727%
2021-11-19	13.7700	13.8000	13.7300	13.8000	+0.291%	1,937	+8.333%
2021-11-18	13.8400	13.8400	13.7500	13.7600	+0.218%	15,988	+8.648%
2021-11-17	13.7300	13.7300	13.7300	13.7300	-0.218%	2,123	+8.886%
2021-11-16	13.7500	13.7900	13.7500	13.7600	+0.292%	2,811	+8.648%
2021-11-15	13.7200	13.7200	13.7200	13.7200	-0.218%	204	+8.965%
2021-11-12	13.7700	13.7800	13.7500	13.7500	+0.146%	3,284	+8.727%
2021-11-11	13.7300	13.7300	13.6700	13.7300	0.000%	5,444	+8.886%
2021-11-10	13.7300	13.7300	13.7300	13.7300	-0.866%	1,900	+8.886%
2021-11-09	13.7700	13.8500	13.7700	13.8500	+0.801%	1,600	+7.942%
2021-11-08	13.8800	13.8800	13.7400	13.7400	-1.009%	1,900	+8.806%
2021-11-05	13.8000	13.8800	13.8000	13.8800	+0.799%	3,500	+7.709%
2021-11-04	13.8000	13.8300	13.7700	13.7700	0.000%	3,837	+8.569%
2021-11-03	13.7900	13.7900	13.7500	13.7700	-0.506%	4,235	+8.569%
2021-11-02	13.9300	13.9500	13.8200	13.8400	+0.217%	8,457	+8.020%
2021-11-01	13.8100	13.8100	13.8100	13.8100	+0.363%	303	+8.255%
2021-10-29	13.7800	13.7900	13.7600	13.7600	-0.290%	4,784	+8.648%
2021-10-28	13.7700	13.8100	13.7700	13.8000	+0.218%	4,498	+8.333%
2021-10-27	13.8800	13.8800	13.7300	13.7700	-0.864%	12,226	+8.569%
2021-10-26	13.9400	13.9400	13.8900	13.8900	-0.287%	9,870	+7.631%
2021-10-25	13.9500	13.9500	13.9000	13.9300	-0.072%	1,995	+7.322%
2021-10-22	13.9700	13.9700	13.9300	13.9400	-0.357%	9,108	+7.245%
2021-10-21	14.0300	14.0300	13.9900	13.9900	+0.072%	650	+6.862%
2021-10-20	14.0200	14.0200	13.9800	13.9800	+0.503%	1,773	+6.938%
2021-10-19	13.9300	13.9300	13.9000	13.9100	+0.361%	2,600	+7.477%
2021-10-18	13.9000	13.9000	13.8600	13.8600	-0.574%	2,068	+7.864%
2021-10-15	13.9900	13.9900	13.9400	13.9400	-0.072%	4,040	+7.245%
2021-10-14	13.9300	13.9500	13.9300	13.9500	+2.348%	2,301	+7.168%
2021-10-12	13.4500	13.6400	13.4500	13.6300	+1.188%	2,083	+9.685%
2021-10-08	13.4900	13.4900	13.4700	13.4700	-0.370%	718	+10.987%
2021-10-07	13.5400	13.5400	13.5200	13.5200	+1.198%	2,422	+10.577%
2021-10-06	13.3900	13.3900	13.3600	13.3600	-0.521%	3,608	+11.901%
2021-10-05	13.4400	13.4400	13.4300	13.4300	-0.445%	736	+11.318%
2021-10-04	13.4800	13.5000	13.4600	13.4900	+0.223%	2,677	+10.823%
2021-10-01	13.4500	13.4600	13.3700	13.4600	+0.074%	2,185	+11.070%
2021-09-30	13.5200	13.5300	13.4500	13.4500	-0.591%	351	+11.152%
2021-09-29	13.5500	13.5800	13.5000	13.5300	+0.148%	7,002	+10.495%
2021-09-28	13.6200	13.6200	13.4700	13.5100	-0.953%	1,668	+10.659%
2021-09-27	13.7000	13.7000	13.6400	13.6400	-1.016%	3,461	+9.604%
2021-09-23	13.8300	13.8300	13.7800	13.7800	-0.577%	800	+8.491%
2021-09-22	13.8000	13.8800	13.8000	13.8600	+0.947%	880	+7.864%
2021-09-20	13.8000	13.8000	13.7300	13.7300	-1.223%	910	+8.886%
2021-09-17	13.8900	13.9200	13.8900	13.9000	-0.501%	4,519	+7.554%
2021-09-16	13.9600	13.9700	13.9400	13.9700	-0.214%	1,700	+7.015%
2021-09-15	13.9300	14.0100	13.9300	14.0000	+0.575%	6,648	+6.786%
2021-09-14	13.9400	13.9400	13.9000	13.9200	-0.143%	3,370	+7.399%
2021-09-13	13.9400	13.9700	13.9400	13.9400	+0.288%	2,926	+7.245%
2021-09-10	13.9400	13.9400	13.9000	13.9000	-0.358%	1,616	+7.554%
2021-09-09	13.9600	14.0300	13.9500	13.9500	-0.428%	937	+7.168%
2021-09-08	13.9100	14.0150	13.9100	14.0100	+0.215%	2,145	+6.709%
2021-09-03	13.9800	13.9800	13.9800	13.9800	+0.215%	2,606	+6.938%
2021-09-02	13.9700	14.0000	13.9500	13.9500	+0.288%	7,189	+7.168%
2021-09-01	13.8800	13.9200	13.8800	13.9100	+0.578%	4,732	+7.477%
2021-08-31	13.8400	13.8400	13.8200	13.8300	-0.072%	1,572	+8.098%
2021-08-30	13.8200	13.8400	13.8100	13.8400	-0.072%	3,350	+8.020%
2021-08-27	13.8600	13.8600	13.8400	13.8500	+0.290%	2,217	+7.942%
2021-08-26	13.8000	13.8100	13.8000	13.8100	0.000%	8,290	+8.255%
2021-08-25	13.7600	13.8100	13.7600	13.8100	+0.072%	1,001	+8.255%
2021-08-24	13.8000	13.8000	13.8000	13.8000	-0.648%	308	+8.333%
2021-08-23	13.8900	13.8900	13.8900	13.8900	+0.361%	1,641	+7.631%
2021-08-20	13.8500	13.8500	13.8400	13.8400	+1.392%	2,381	+8.020%
2021-08-19	13.6800	13.6800	13.6500	13.6500	-0.655%	413	+9.524%
2021-08-18	13.7300	13.7400	13.7300	13.7400	-0.435%	773	+8.806%
2021-08-17	13.7700	13.8000	13.7700	13.8000	0.000%	1,009	+8.333%
2021-08-16	13.7600	13.8000	13.7600	13.8000	-0.145%	1,210	+8.333%
2021-08-13	13.7800	13.8300	13.7800	13.8200	+0.290%	4,146	+8.177%
2021-08-12	13.7300	13.7800	13.7100	13.7800	-0.935%	1,384	+8.491%
2021-08-11	13.9100	13.9100	13.9100	13.9100	-0.072%	160	+7.477%
2021-08-10	13.9200	13.9200	13.9200	13.9200	-0.215%	520	+7.399%
2021-08-09	14.0200	14.0200	13.9500	13.9500	-0.428%	5,938	+7.168%
2021-08-06	14.0500	14.0500	14.0100	14.0100	-0.356%	700	+6.709%
2021-08-05	14.0500	14.0600	14.0500	14.0600	+0.644%	419	+6.330%
2021-08-04	13.9500	13.9700	13.9000	13.9700	-0.640%	1,741	+7.015%
2021-08-03	14.0400	14.0600	14.0100	14.0600	+0.716%	1,275	+6.330%
2021-07-30	13.9400	13.9700	13.9400	13.9600	+0.072%	1,356	+7.092%
2021-07-29	13.9200	13.9600	13.9000	13.9500	+0.360%	6,545	+7.168%
2021-07-28	13.9000	13.9000	13.9000	13.9000	+0.434%	2,422	+7.554%
2021-07-27	13.8300	13.8500	13.8300	13.8400	+0.363%	2,194	+8.020%
2021-07-26	13.7500	13.7900	13.7500	13.7900	+0.073%	8,772	+8.412%
2021-07-23	13.7500	13.8000	13.7500	13.7800	+0.073%	15,650	+8.491%
2021-07-22	13.7500	13.7700	13.7500	13.7700	-0.145%	622	+8.569%
2021-07-21	13.7600	13.7900	13.7600	13.7900	+1.026%	540	+8.412%
2021-07-19	13.7500	13.7500	13.5400	13.6500	-1.230%	3,829	+9.524%
2021-07-16	13.8700	13.9000	13.8200	13.8200	+0.145%	1,137	+8.177%
2021-07-15	13.7400	13.8000	13.7400	13.8000	+0.364%	2,561	+8.333%
2021-07-14	13.8000	13.8000	13.7500	13.7500	-0.507%	765	+8.727%
2021-07-13	13.8200	13.8200	13.8200	13.8200	-0.072%	3,000	+8.177%
2021-07-12	13.9000	13.9000	13.8000	13.8300	-0.216%	2,730	+8.098%
2021-07-09	13.8700	13.8700	13.8500	13.8600	+0.289%	4,039	+7.864%
2021-07-06	13.8000	13.8200	13.8000	13.8200	-0.072%	2,129	+8.177%
2021-07-05	13.9200	13.9200	13.8100	13.8300	+0.363%	10,002	+8.098%
2021-07-02	13.7600	13.7800	13.7000	13.7800	+0.805%	6,215	+8.491%
2021-06-30	13.7200	13.7300	13.6300	13.6700	-0.292%	3,704	+9.364%
2021-06-29	13.7100	13.7100	13.7100	13.7100	-0.436%	508	+9.044%
2021-06-28	13.7600	13.7700	13.7600	13.7700	+0.291%	1,850	+8.569%
2021-06-25	13.6900	13.7300	13.6900	13.7300	+0.439%	4,588	+8.886%
2021-06-24	13.7300	13.7300	13.6600	13.6700	-0.582%	2,987	+9.364%
2021-06-23	13.8000	13.8000	13.7200	13.7500	-0.290%	5,328	+8.727%
2021-06-22	13.8100	13.8100	13.7900	13.7900	-0.217%	2,179	+8.412%
2021-06-21	13.7800	13.8200	13.7800	13.8200	+0.436%	3,460	+8.177%
2021-06-18	13.7900	13.7900	13.7400	13.7600	-0.722%	5,500	+8.648%
2021-06-17	13.8000	13.8800	13.8000	13.8600	-0.929%	3,429	+7.864%
2021-06-16	14.0500	14.0500	13.9800	13.9900	+0.072%	11,792	+6.862%
2021-06-15	14.0100	14.0100	13.9800	13.9800	+0.072%	2,138	+6.938%
2021-06-14	13.9700	13.9700	13.9700	13.9700	+0.143%	2,375	+7.015%
2021-06-11	13.9000	13.9600	13.9000	13.9500	+0.577%	3,070	+7.168%
2021-06-10	13.8000	13.8700	13.8000	13.8700	+0.799%	5,217	+7.787%
2021-06-09	13.7300	13.7700	13.7300	13.7600	+0.511%	3,287	+8.648%
2021-06-08	13.7200	13.7200	13.6700	13.6900	-0.073%	2,645	+9.204%
2021-06-07	13.6500	13.7100	13.6500	13.7000	+0.366%	1,740	+9.124%
2021-06-04	13.6000	13.6500	13.6000	13.6500	+0.664%	6,950	+9.524%
2021-06-03	13.5100	13.5600	13.5100	13.5600	+0.444%	1,094	+10.251%
2021-06-02	13.4900	13.5000	13.4500	13.5000	+0.372%	3,834	+10.741%
2021-06-01	13.4900	13.5000	13.4500	13.4500	+0.373%	7,848	+11.152%
2021-05-31	13.4100	13.4100	13.4000	13.4000	-0.075%	10,487	+11.567%
2021-05-28	13.4200	13.4200	13.4000	13.4100	+0.075%	2,541	+11.484%
2021-05-27	13.4000	13.4000	13.4000	13.4000	0.000%	2,424	+11.567%
2021-05-26	13.3400	13.4000	13.3400	13.4000	+0.299%	1,123	+11.567%
2021-05-25	13.3500	13.3700	13.3100	13.3600	-0.299%	9,445	+11.901%
2021-05-21	13.3800	13.4000	13.3500	13.4000	+0.224%	824	+11.567%
2021-05-20	13.4000	13.4000	13.3700	13.3700	0.000%	5,100	+11.818%
2021-05-19	13.2300	13.3700	13.2300	13.3700	+0.225%	1,981	+11.818%
2021-05-18	13.2700	13.3500	13.2700	13.3400	+0.755%	6,375	+12.069%
2021-05-17	13.2900	13.2900	13.2000	13.2400	-0.301%	7,400	+12.915%
2021-05-14	13.2900	13.2900	13.2700	13.2800	+1.065%	851	+12.575%
2021-05-13	13.1100	13.1600	13.1100	13.1400	+0.229%	844	+13.775%
2021-05-12	13.2000	13.2100	13.0900	13.1100	-0.907%	8,849	+14.035%
2021-05-11	13.2300	13.2300	13.2300	13.2300	-1.416%	346	+13.001%
2021-05-10	13.4200	13.4200	13.4200	13.4200	+0.374%	515	+11.401%
2021-05-07	13.4000	13.4000	13.3700	13.3700	+0.602%	797	+11.818%
2021-05-06	13.3900	13.3900	13.2800	13.2900	-0.673%	5,951	+12.491%
2021-05-05	13.3800	13.3900	13.3600	13.3800	-0.149%	5,160	+11.734%
2021-05-04	13.4600	13.4600	13.3800	13.4000	-0.446%	3,791	+11.567%
2021-05-03	13.5300	13.5300	13.4600	13.4600	0.000%	5,778	+11.070%
2021-04-30	13.5000	13.5100	13.4600	13.4600	-0.664%	10,792	+11.070%
2021-04-29	13.6200	13.6200	13.5500	13.5500	-0.074%	4,955	+10.332%
2021-04-28	13.5700	13.5700	13.5600	13.5600	+0.074%	2,200	+10.251%
2021-04-27	13.5500	13.5500	13.5500	13.5500	-0.074%	2,650	+10.332%
2021-04-26	13.6100	13.6100	13.5000	13.5600	-0.074%	8,101	+10.251%
2021-04-23	13.5800	13.5900	13.5500	13.5700	-0.294%	4,780	+10.169%
2021-04-22	13.6700	13.6700	13.6100	13.6100	-0.293%	421	+9.846%
2021-04-21	13.6500	13.6900	13.6300	13.6500	0.000%	3,344	+9.524%
2021-04-20	13.6400	13.6600	13.6200	13.6500	+0.738%	3,114	+9.524%
2021-04-19	13.7300	13.7300	13.5500	13.5500	-1.455%	3,433	+10.332%
2021-04-16	13.7500	13.7500	13.7000	13.7500	+0.365%	3,960	+8.727%
2021-04-15	13.6600	13.7000	13.6200	13.7000	+0.146%	10,190	+9.124%
2021-04-14	13.7000	13.7000	13.6800	13.6800	+0.293%	1,096	+9.284%
2021-04-13	13.6300	13.6400	13.6300	13.6400	-0.073%	1,561	+9.604%
2021-04-12	13.6500	13.6600	13.6500	13.6500	+0.073%	637	+9.524%
2021-04-09	13.6400	13.6400	13.5900	13.6400	+0.220%	3,099	+9.604%
2021-04-08	13.6200	13.6300	13.6000	13.6100	-0.147%	7,080	+9.846%
2021-04-07	13.6000	13.6300	13.5900	13.6300	+0.073%	2,175	+9.685%
2021-04-06	13.5500	13.6200	13.5500	13.6200	+0.889%	710	+9.765%
2021-04-05	13.5600	13.5600	13.5000	13.5000	-0.074%	2,712	+10.741%
2021-04-01	13.3900	13.5100	13.3900	13.5100	+1.047%	1,471	+10.659%
2021-03-31	13.3600	13.3700	13.3400	13.3700	+0.150%	1,099	+11.818%
2021-03-30	13.3100	13.3500	13.3100	13.3500	-0.447%	1,650	+11.985%
2021-03-29	13.3700	13.4300	13.2900	13.4100	+0.449%	10,837	+11.484%
2021-03-26	13.3000	13.3700	13.2700	13.3500	+0.603%	4,945	+11.985%
2021-03-25	13.1000	13.2700	13.0500	13.2700	+0.683%	5,501	+12.660%
2021-03-24	13.1500	13.1800	13.1500	13.1800	-0.152%	2,112	+13.429%
2021-03-23	13.2200	13.2200	13.2000	13.2000	0.000%	2,962	+13.258%
2021-03-22	13.0800	13.2300	13.0800	13.2000	+0.457%	5,552	+13.258%
2021-03-19	13.0800	13.1400	13.0800	13.1400	+0.690%	2,636	+13.775%
2021-03-18	13.2200	13.2200	13.0500	13.0500	-2.027%	2,140	+14.559%
2021-03-17	13.3400	13.3400	13.2400	13.3200	-0.448%	971	+12.237%
2021-03-16	13.3500	13.4300	13.3400	13.3800	+0.075%	3,837	+11.734%
2021-03-15	13.3500	13.3700	13.3500	13.3700	+1.211%	394	+11.818%
2021-03-12	13.2700	13.2700	13.2000	13.2100	-0.527%	3,006	+13.172%
2021-03-11	13.2200	13.2900	13.2200	13.2800	+0.912%	4,200	+12.575%
2021-03-10	13.0600	13.1600	13.0600	13.1600	+1.153%	4,285	+13.602%
2021-03-09	13.0100	13.1100	13.0100	13.0100	+1.009%	1,329	+14.912%
2021-03-08	12.8500	12.9100	12.8100	12.8800	+0.078%	3,238	+16.071%
2021-03-05	12.7100	12.8700	12.7000	12.8700	+0.547%	1,051	+16.162%
2021-03-04	12.8700	12.8800	12.8000	12.8000	-0.389%	11,125	+16.797%
2021-03-03	13.0400	13.0400	12.8500	12.8500	-1.230%	10,492	+16.342%
2021-03-02	13.0200	13.0200	13.0100	13.0100	-0.077%	488	+14.912%
2021-03-01	13.0100	13.0800	13.0100	13.0200	+1.719%	9,626	+14.823%
2021-02-26	12.9400	12.9400	12.8000	12.8000	-1.158%	35,199	+16.797%
2021-02-25	12.9100	12.9500	12.9100	12.9500	-0.918%	2,638	+15.444%
2021-02-24	13.1500	13.1500	13.0000	13.0700	-0.381%	10,848	+14.384%
2021-02-23	13.1100	13.1500	13.0900	13.1200	-1.205%	4,752	+13.948%
2021-02-22	13.4500	13.4500	13.2800	13.2800	-1.484%	1,826	+12.575%
2021-02-19	13.4600	13.4900	13.4500	13.4800	-0.590%	3,354	+10.905%
2021-02-18	13.6000	13.6000	13.5600	13.5600	-0.294%	1,065	+10.251%
2021-02-17	13.6400	13.6400	13.5700	13.6000	-0.366%	2,261	+9.926%
2021-02-16	13.7500	13.7900	13.6400	13.6500	-0.219%	60,423	+9.524%
2021-02-12	13.7100	13.7100	13.6300	13.6800	-0.292%	6,912	+9.284%
2021-02-11	13.7600	13.7600	13.7100	13.7200	+0.073%	2,555	+8.965%
2021-02-10	13.7900	13.7900	13.6600	13.7100	-0.073%	3,711	+9.044%
2021-02-09	13.9000	13.9000	13.7200	13.7200	-0.939%	14,301	+8.965%
2021-02-08	13.9200	13.9200	13.8200	13.8500	+0.072%	3,042	+7.942%
2021-02-05	13.8700	13.8800	13.8200	13.8400	+0.508%	7,061	+8.020%
2021-02-04	13.7200	13.7900	13.7100	13.7700	+0.658%	5,855	+8.569%
2021-02-03	13.7400	13.7400	13.6200	13.6800	0.000%	13,657	+9.284%
2021-02-02	13.7000	13.7200	13.6700	13.6800	+0.588%	12,772	+9.284%
2021-02-01	13.5700	13.6300	13.5700	13.6000	+0.666%	4,087	+9.926%
2021-01-29	13.5300	13.5800	13.4500	13.5100	-0.589%	9,548	+10.659%
2021-01-28	13.5100	13.6500	13.5100	13.5900	+0.443%	8,865	+10.007%
2021-01-27	13.7500	13.7500	13.5300	13.5300	-1.957%	1,575	+10.495%
2021-01-26	14.0000	14.0000	13.7800	13.8000	-1.004%	10,973	+8.333%
2021-01-25	13.9200	14.0500	13.9200	13.9400	0.000%	5,322	+7.245%
2021-01-22	13.8700	13.9400	13.8100	13.9400	-0.143%	5,194	+7.245%
2021-01-21	13.9400	13.9600	13.8900	13.9600	+0.432%	6,644	+7.092%
2021-01-20	13.8600	13.9100	13.8400	13.9000	+0.361%	7,461	+7.554%
2021-01-19	13.8100	13.8900	13.7800	13.8500	+0.727%	3,560	+7.942%
2021-01-18	13.8400	13.8400	13.7500	13.7500	-0.794%	3,893	+8.727%
2021-01-15	13.8300	13.8600	13.8100	13.8600	+0.289%	10,765	+7.864%
2021-01-14	13.8800	13.8800	13.8200	13.8200	-0.360%	5,913	+8.177%
2021-01-13	13.8200	13.8700	13.8200	13.8700	+0.072%	1,200	+7.787%
2021-01-12	13.9300	13.9300	13.8400	13.8600	-0.072%	4,765	+7.864%
2021-01-11	13.8800	13.9200	13.8400	13.8700	-0.573%	5,167	+7.787%
2021-01-08	13.9100	13.9500	13.9100	13.9500	+1.307%	4,440	+7.168%
2021-01-07	13.7400	13.8000	13.7400	13.7700	+1.325%	3,291	+8.569%
2021-01-06	13.5000	13.7500	13.5000	13.5900	+2.489%	3,376	+10.007%
2021-01-05	13.2600	13.2600	13.2600	13.2600	+0.151%	110	+12.745%
2021-01-04	13.2900	13.3000	13.1600	13.2400	-0.075%	6,930	+12.915%
2020-12-31	13.2200	13.2500	13.2200	13.2500	0.000%	521	+12.830%
2020-12-30	13.2500	13.2500	13.2500	13.2500	+0.531%	412	+12.830%
2020-12-29	13.1500	13.2400	13.1500	13.1800	+1.307%	11,936	+13.429%
2020-12-23	12.9200	13.0300	12.9200	13.0100	+1.009%	2,521	+14.912%
2020-12-22	12.8000	12.8900	12.8000	12.8800	+0.704%	2,532	+16.071%
2020-12-21	12.8000	12.8100	12.7000	12.7900	-1.083%	5,328	+16.888%
2020-12-18	12.9900	12.9900	12.9300	12.9300	-0.538%	9,310	+15.623%
2020-12-17	12.9900	13.0000	12.9600	13.0000	+0.541%	1,905	+15.000%
2020-12-16	13.0700	13.0700	12.9300	12.9300	-0.995%	10,467	+15.623%
2020-12-15	13.0200	13.1000	13.0200	13.0600	+0.539%	5,612	+14.472%
2020-12-11	13.0100	13.0100	12.9900	12.9900	-0.154%	8,918	+15.089%
2020-12-10	12.9800	13.0100	12.9700	13.0100	+0.231%	3,800	+14.912%
2020-12-09	13.1000	13.1000	12.9800	12.9800	-0.689%	5,820	+15.177%
2020-12-08	13.0100	13.0700	13.0100	13.0700	+0.384%	1,600	+14.384%
2020-12-07	13.1100	13.1100	13.0200	13.0200	-0.535%	6,615	+14.823%
2020-12-04	13.0800	13.1000	13.0700	13.0900	+0.153%	5,536	+14.209%
2020-12-03	13.0400	13.0700	13.0400	13.0700	+0.927%	1,735	+14.384%
2020-12-02	12.9500	12.9500	12.9500	12.9500	-0.231%	200	+15.444%
2020-12-01	12.9900	12.9900	12.9800	12.9800	-0.154%	930	+15.177%
2020-11-30	13.1600	13.1600	12.9400	13.0000	-0.839%	13,201	+15.000%
2020-11-27	13.1200	13.1200	13.1000	13.1100	+0.383%	2,280	+14.035%
2020-11-26	13.0600	13.0600	13.0200	13.0600	+0.153%	2,233	+14.472%
2020-11-25	13.0300	13.0700	13.0300	13.0400	+0.540%	8,800	+14.647%
2020-11-24	12.9500	13.0400	12.9500	12.9700	+0.934%	10,656	+15.266%
2020-11-23	12.7800	12.8500	12.7800	12.8500	+0.943%	5,184	+16.342%
2020-11-20	12.7200	12.7500	12.7200	12.7300	+0.712%	2,700	+17.439%
2020-11-19	12.6000	12.6400	12.5700	12.6400	-0.472%	811	+18.275%
2020-11-18	12.8000	12.8000	12.7000	12.7000	-0.548%	1,010	+17.717%
2020-11-17	12.7400	12.7700	12.7400	12.7700	+0.710%	1,300	+17.071%
2020-11-16	12.7100	12.7200	12.6800	12.6800	-0.079%	7,534	+17.902%
2020-11-13	12.7400	12.7400	12.6800	12.6900	+0.634%	2,808	+17.809%
2020-11-12	12.8200	12.8200	12.6100	12.6100	-2.096%	2,903	+18.557%
2020-11-11	12.9500	12.9500	12.8700	12.8800	+0.625%	4,900	+16.071%
2020-11-10	12.8100	12.8100	12.8000	12.8000	+0.867%	2,930	+16.797%
2020-11-09	12.9400	12.9400	12.6900	12.6900	+2.010%	29,395	+17.809%
2020-11-06	12.5000	12.5100	12.4400	12.4400	-0.161%	9,306	+20.177%
2020-11-05	12.5100	12.5300	12.4600	12.4600	+0.809%	4,530	+19.984%
2020-11-04	12.4300	12.4300	12.3600	12.3600	-0.403%	1,800	+20.955%
2020-11-03	12.4100	12.4100	12.4100	12.4100	+1.638%	250	+20.467%
2020-11-02	12.1800	12.2600	12.1800	12.2100	+0.246%	2,142	+22.441%
2020-10-30	12.1800	12.1800	12.1800	12.1800	-0.571%	323	+22.742%
2020-10-29	12.1900	12.2800	12.1100	12.2500	0.000%	9,550	+22.041%
2020-10-28	12.3200	12.3200	12.2300	12.2500	-1.922%	1,149	+22.041%
2020-10-27	12.5200	12.5200	12.4700	12.4900	-0.240%	5,860	+19.696%
2020-10-26	12.4600	12.5200	12.4500	12.5200	-0.949%	8,136	+19.409%
2020-10-23	12.6800	12.6800	12.6300	12.6400	-0.707%	2,700	+18.275%
2020-10-22	12.7000	12.7300	12.7000	12.7300	+0.236%	724	+17.439%
2020-10-21	12.7000	12.7000	12.7000	12.7000	-0.781%	3,574	+17.717%
2020-10-20	12.8000	12.8000	12.8000	12.8000	-1.082%	1,277	+16.797%
2020-10-16	12.8900	12.9400	12.8900	12.9400	+1.173%	4,100	+15.533%
2020-10-15	12.7900	12.7900	12.7900	12.7900	0.000%	934	+16.888%
2020-10-14	12.8200	12.8200	12.7600	12.7900	-0.078%	1,898	+16.888%
2020-10-13	12.7800	12.8000	12.7800	12.8000	-0.156%	4,165	+16.797%
2020-10-09	12.8900	12.8900	12.8100	12.8200	-0.156%	900	+16.615%
2020-10-08	12.7900	12.8400	12.7800	12.8400	+0.864%	17,084	+16.433%
2020-10-07	12.6300	12.7300	12.6300	12.7300	+0.872%	9,100	+17.439%
2020-10-06	12.5700	12.6200	12.5300	12.6200	+0.398%	2,095	+18.463%
2020-10-05	12.4100	12.5700	12.4100	12.5700	+1.535%	61,720	+18.934%
2020-10-02	12.2400	12.3800	12.2400	12.3800	+0.081%	2,801	+20.759%
2020-10-01	12.2800	12.3700	12.2800	12.3700	+0.815%	11,200	+20.857%
2020-09-30	12.3100	12.3100	12.2700	12.2700	-0.244%	2,621	+21.842%
2020-09-29	12.2300	12.3000	12.2300	12.3000	+0.737%	3,350	+21.545%
2020-09-28	12.1600	12.2300	12.1600	12.2100	+2.864%	10,310	+22.441%
2020-09-24	11.8500	11.8700	11.8500	11.8700	-0.835%	1,175	+25.948%
2020-09-22	11.9700	11.9700	11.9700	11.9700	+0.167%	291	+24.896%

.dark-mode .RXJDv2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RXJDv2{ color: #333333; background-color: white; border: 2px solid #333333; }FAICI ACTIVE UTILITY & INFRASTRUCTURE ETFstock TSE

FAI
CI ACTIVE UTILITY & INFRASTRUCTURE ETF
stock TSE