Dark

FBE
CI FIRST ASSET CANADIAN BUYBACK INDEX ETF
stock TSE

Inactive

Apr 16, 2021

28.62CAD+0.492%(+0.14)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-16	28.6200	28.6200	28.6200	28.6200	+0.492%	101	0.000%
2021-04-14	28.5300	28.5300	28.4800	28.4800	+0.886%	5,001	+0.492%
2021-04-08	28.2300	28.2300	28.2300	28.2300	+0.606%	100	+1.382%
2021-04-05	28.0600	28.0600	28.0600	28.0600	+0.394%	1,500	+1.996%
2021-04-01	27.9500	27.9500	27.9500	27.9500	+0.975%	102	+2.397%
2021-03-31	27.6800	27.6800	27.6800	27.6800	+0.254%	2,500	+3.396%
2021-03-29	27.6100	27.6100	27.6100	27.6100	+0.803%	200	+3.658%
2021-03-10	27.3900	27.3900	27.3900	27.3900	+2.738%	100	+4.491%
2021-03-01	26.6600	26.6600	26.6600	26.6600	+1.215%	300	+7.352%
2021-02-26	26.3400	26.3400	26.3400	26.3400	+3.173%	2,500	+8.656%
2021-02-11	25.5300	25.5300	25.5300	25.5300	+0.512%	475	+12.103%
2021-02-08	25.4000	25.4000	25.4000	25.4000	+4.527%	200	+12.677%
2021-01-29	24.3000	24.3000	24.3000	24.3000	-2.213%	100	+17.778%
2021-01-28	24.6500	24.8500	24.6500	24.8500	+1.305%	550	+15.171%
2021-01-27	24.5300	24.5300	24.5300	24.5300	-1.998%	250	+16.673%
2021-01-25	24.9800	25.0300	24.9800	25.0300	0.000%	2,704	+14.343%
2021-01-22	25.0300	25.0300	25.0300	25.0300	-0.753%	200	+14.343%
2021-01-21	25.2200	25.2500	25.2200	25.2200	-0.395%	6,500	+13.481%
2021-01-20	25.2700	25.3200	25.2600	25.3200	-0.276%	5,000	+13.033%
2021-01-19	25.4300	25.4300	25.3900	25.3900	-0.118%	9,573	+12.722%
2021-01-18	25.4200	25.4200	25.4200	25.4200	+0.276%	1,500	+12.589%
2021-01-15	25.3500	25.4100	25.3400	25.3500	-0.158%	12,800	+12.899%
2021-01-13	25.3900	25.3900	25.3900	25.3900	-1.168%	600	+12.722%
2021-01-08	25.6100	25.6900	25.6100	25.6900	+2.966%	1,400	+11.405%
2020-12-31	24.8100	24.9500	24.8100	24.9500	-0.080%	1,300	+14.709%
2020-12-30	24.9700	24.9700	24.9700	24.9700	+0.807%	100	+14.618%
2020-12-24	24.7700	24.7700	24.7700	24.7700	+0.121%	400	+15.543%
2020-12-18	24.7500	24.7500	24.7300	24.7400	-0.643%	3,000	+15.683%
2020-12-16	24.9000	24.9000	24.9000	24.9000	+0.121%	100	+14.940%
2020-12-11	24.8700	24.8700	24.8700	24.8700	-0.440%	2,500	+15.078%
2020-12-09	25.0000	25.0000	24.9800	24.9800	+0.201%	2,500	+14.572%
2020-12-08	24.9300	24.9300	24.9300	24.9300	+1.963%	400	+14.801%
2020-12-02	24.4400	24.4500	24.4400	24.4500	+0.082%	3,400	+17.055%
2020-12-01	24.4300	24.4300	24.4300	24.4300	+0.411%	200	+17.151%
2020-11-30	24.3300	24.3300	24.3300	24.3300	-1.298%	1,000	+17.633%
2020-11-27	24.4500	24.6500	24.4500	24.6500	+0.244%	4,000	+16.105%
2020-11-25	24.5900	24.5900	24.5900	24.5900	-0.445%	100	+16.389%
2020-11-24	24.7600	24.7600	24.7000	24.7000	+3.869%	4,200	+15.870%
2020-11-20	23.7800	23.7800	23.7800	23.7800	+0.507%	280	+20.353%
2020-11-19	23.7000	23.7000	23.6600	23.6600	-0.921%	600	+20.964%
2020-11-18	23.8800	23.8800	23.8800	23.8800	+0.845%	200	+19.849%
2020-11-17	23.6700	23.6800	23.6700	23.6800	+2.378%	2,350	+20.861%
2020-11-13	23.1300	23.1300	23.1300	23.1300	+1.225%	100	+23.735%
2020-11-12	23.2600	23.2600	22.8500	22.8500	-1.678%	630	+25.252%
2020-11-11	23.1700	23.2400	23.1700	23.2400	+1.796%	429	+23.150%
2020-11-10	22.8300	22.8300	22.8300	22.8300	0.000%	130	+25.361%
2020-11-09	22.8300	22.8300	22.8300	22.8300	+5.499%	100	+25.361%
2020-11-06	21.6400	21.6400	21.6400	21.6400	-0.046%	519	+32.255%
2020-11-05	21.6500	21.6500	21.6500	21.6500	+1.216%	300	+32.194%
2020-11-04	21.4400	21.4400	21.3900	21.3900	+0.375%	309	+33.801%
2020-11-03	21.3100	21.3100	21.3100	21.3100	+3.497%	400	+34.303%
2020-10-28	20.6900	20.6900	20.5900	20.5900	-2.139%	1,300	+39.000%
2020-10-27	21.1600	21.1900	21.0400	21.0400	-1.544%	10,900	+36.027%
2020-10-21	21.3700	21.3700	21.3700	21.3700	-0.233%	1,900	+33.926%
2020-10-16	21.4600	21.4600	21.4200	21.4200	-0.925%	365	+33.613%
2020-10-08	21.6200	21.6200	21.6200	21.6200	+4.042%	200	+32.377%
2020-10-02	20.7800	20.7800	20.7800	20.7800	-0.431%	197	+37.729%
2020-09-30	20.9700	20.9700	20.8700	20.8700	+0.288%	3,300	+37.135%
2020-09-25	20.8100	20.8100	20.8100	20.8100	+0.241%	500	+37.530%
2020-09-24	20.7600	20.7600	20.7600	20.7600	-1.518%	100	+37.861%
2020-09-22	20.9700	21.0800	20.9700	21.0800	-1.633%	500	+35.769%
2020-09-17	21.4300	21.4300	21.4300	21.4300	-0.279%	4,600	+33.551%
2020-09-15	21.4900	21.4900	21.4900	21.4900	+0.750%	800	+33.178%
2020-09-14	21.3250	21.3300	21.3200	21.3300	+0.376%	3,100	+34.177%
2020-09-10	21.2500	21.2500	21.2500	21.2500	-0.608%	2,000	+34.682%
2020-09-01	21.3700	21.3800	21.3700	21.3800	-1.338%	1,100	+33.863%
2020-08-28	21.6700	21.6700	21.6700	21.6700	-0.046%	600	+32.072%
2020-08-27	21.6800	21.6800	21.6800	21.6800	+0.463%	500	+32.011%
2020-08-24	21.5800	21.5800	21.5800	21.5800	+1.172%	100	+32.623%
2020-08-21	21.3200	21.3300	21.3200	21.3300	-0.420%	300	+34.177%
2020-08-18	21.5200	21.5200	21.4200	21.4200	-0.372%	3,000	+33.613%
2020-08-11	21.5000	21.5000	21.5000	21.5000	+3.664%	2,000	+33.116%
2020-07-30	20.5800	20.7400	20.5800	20.7400	+0.729%	250	+37.994%
2020-07-27	20.5900	20.5900	20.5900	20.5900	+0.243%	100	+39.000%
2020-07-24	20.5800	20.5800	20.5400	20.5400	-1.722%	200	+39.338%
2020-07-16	20.9000	20.9000	20.9000	20.9000	+2.451%	100	+36.938%
2020-07-13	20.4300	20.4300	20.4000	20.4000	+1.695%	4,500	+40.294%
2020-07-10	20.0600	20.0600	20.0600	20.0600	+0.956%	330	+42.672%
2020-07-09	19.8700	19.8700	19.8700	19.8700	-1.193%	100	+44.036%
2020-07-07	20.1300	20.1300	20.1100	20.1100	+0.100%	1,006	+42.317%
2020-07-03	20.0900	20.0900	20.0900	20.0900	+0.601%	100	+42.459%
2020-06-29	19.7800	19.9700	19.7800	19.9700	+0.150%	435	+43.315%
2020-06-24	19.9400	19.9400	19.9400	19.9400	-1.773%	1,410	+43.531%
2020-06-23	20.3000	20.3000	20.3000	20.3000	-1.552%	200	+40.985%
2020-06-17	20.6200	20.6200	20.6200	20.6200	+1.078%	1,000	+38.797%
2020-06-12	20.4000	20.4000	20.4000	20.4000	-0.342%	100	+40.294%
2020-06-11	20.4700	20.4700	20.4700	20.4700	-4.746%	199	+39.814%
2020-06-09	21.4900	21.4900	21.4900	21.4900	-0.647%	1,300	+33.178%
2020-06-08	21.6300	21.6300	21.6300	21.6300	+3.741%	100	+32.316%
2020-06-03	20.8500	20.8500	20.8500	20.8500	+5.410%	600	+37.266%
2020-06-01	19.7800	19.7800	19.7800	19.7800	-0.902%	100	+44.692%
2020-05-28	19.9200	19.9700	19.9200	19.9600	+1.526%	2,980	+43.387%
2020-05-27	19.8200	19.8200	19.6600	19.6600	+0.255%	510	+45.575%
2020-05-26	19.6100	19.6100	19.6100	19.6100	+2.670%	1,500	+45.946%
2020-05-25	19.1200	19.1200	19.1000	19.1000	+0.052%	200	+49.843%
2020-05-22	19.0900	19.0900	19.0900	19.0900	0.000%	485	+49.921%
2020-05-21	19.1000	19.1000	19.0900	19.0900	+4.317%	400	+49.921%
2020-05-14	18.3000	18.3000	18.3000	18.3000	-2.034%	1,500	+56.393%
2020-05-13	18.9400	18.9400	18.6800	18.6800	-3.909%	900	+53.212%
2020-05-12	19.4400	19.4400	19.4400	19.4400	+2.694%	107	+47.222%
2020-05-07	19.1800	19.1800	18.9300	18.9300	-0.368%	1,430	+51.189%
2020-05-06	19.0000	19.0300	19.0000	19.0000	0.000%	3,892	+50.632%
2020-05-04	18.8500	19.0000	18.8500	19.0000	-0.158%	3,127	+50.632%
2020-05-01	19.0300	19.0300	19.0300	19.0300	-3.007%	1,145	+50.394%
2020-04-30	19.5800	19.6900	19.5800	19.6200	-2.727%	3,334	+45.872%
2020-04-29	19.8600	20.1700	19.8600	20.1700	+4.023%	421	+41.894%
2020-04-28	19.3900	19.3900	19.3900	19.3900	+2.701%	800	+47.602%
2020-04-27	18.8400	18.8800	18.8400	18.8800	+0.801%	1,650	+51.589%
2020-04-24	18.7300	18.7300	18.7300	18.7300	+0.807%	300	+52.803%
2020-04-23	18.6900	18.7000	18.5800	18.5800	-0.535%	1,728	+54.037%
2020-04-22	18.5900	18.6800	18.5900	18.6800	+1.302%	672	+53.212%
2020-04-21	18.4400	18.4400	18.4400	18.4400	-3.202%	2,500	+55.206%
2020-04-20	18.7600	19.0500	18.7600	19.0500	+0.794%	1,225	+50.236%
2020-04-17	18.8400	18.9000	18.8100	18.9000	+2.439%	4,203	+51.429%
2020-04-16	18.4500	18.4500	18.4500	18.4500	-0.913%	152	+55.122%
2020-04-15	18.7800	18.7800	18.6200	18.6200	-2.615%	1,195	+53.706%
2020-04-14	19.1000	19.1200	19.0400	19.1200	+0.526%	2,428	+49.686%
2020-04-13	19.2000	19.2000	19.0200	19.0200	-1.143%	8,465	+50.473%
2020-04-09	19.1600	19.2400	19.1200	19.2400	+4.000%	938	+48.753%
2020-04-08	18.5500	18.5500	18.5000	18.5000	-0.698%	3,245	+54.703%
2020-04-07	18.6300	18.6300	18.6300	18.6300	+2.701%	1,000	+53.623%
2020-04-06	17.9500	18.1400	17.9500	18.1400	+3.010%	3,410	+57.773%
2020-04-02	17.6700	17.6700	17.6100	17.6100	-2.058%	331	+62.521%
2020-03-31	17.7500	17.9800	17.7500	17.9800	+6.517%	2,065	+59.177%
2020-03-27	16.8200	17.1400	16.8200	16.8800	-4.254%	3,475	+69.550%
2020-03-26	17.8600	18.0000	17.5500	17.6300	+1.264%	7,355	+62.337%
2020-03-25	17.1000	17.9000	17.1000	17.4100	+7.536%	13,170	+64.388%
2020-03-24	15.8000	16.1900	15.8000	16.1900	+7.361%	851	+76.776%
2020-03-23	15.9300	15.9900	15.0800	15.0800	-6.741%	17,500	+89.788%
2020-03-20	16.9300	17.0400	16.1700	16.1700	+2.994%	4,690	+76.994%
2020-03-19	15.7000	15.7000	15.7000	15.7000	-1.009%	155	+82.293%
2020-03-18	15.7500	15.8600	15.5700	15.8600	-7.251%	5,053	+80.454%
2020-03-17	17.1000	17.1000	17.1000	17.1000	-0.233%	2,017	+67.368%
2020-03-16	17.3100	17.3100	17.1400	17.1400	-5.199%	4,050	+66.978%
2020-03-13	18.0800	18.0800	18.0800	18.0800	+3.079%	250	+58.296%
2020-03-12	18.4000	18.4000	17.2900	17.5400	-11.682%	2,786	+63.170%
2020-03-11	20.1700	20.1700	19.8600	19.8600	-1.974%	4,309	+44.109%
2020-03-09	20.9700	20.9700	20.2600	20.2600	-10.195%	1,300	+41.264%
2020-03-06	22.7000	22.7000	22.5600	22.5600	-2.801%	6,500	+26.862%
2020-03-03	23.2700	23.2700	23.2100	23.2100	-0.343%	3,500	+23.309%
2020-03-02	22.9800	23.2900	22.9800	23.2900	+0.997%	2,000	+22.885%
2020-02-28	22.8000	23.0600	22.8000	23.0600	-2.700%	7,000	+24.111%
2020-02-27	23.7000	23.7000	23.7000	23.7000	-2.749%	1,550	+20.759%
2020-02-26	24.3700	24.3700	24.3700	24.3700	-0.082%	225	+17.439%
2020-02-25	24.3900	24.3900	24.3900	24.3900	-1.969%	250	+17.343%
2020-02-24	24.8800	24.8800	24.8800	24.8800	-3.827%	100	+15.032%
2020-02-06	25.8700	25.8700	25.8700	25.8700	+0.194%	200	+10.630%
2020-01-17	25.8200	25.8200	25.8200	25.8200	+1.854%	185	+10.844%
2020-01-06	25.3500	25.3500	25.3500	25.3500	+0.237%	211	+12.899%
2020-01-03	25.2900	25.2900	25.2900	25.2900	-0.040%	1,115	+13.167%
2020-01-02	25.3000	25.3000	25.3000	25.3000	-0.667%	470	+13.123%
2019-12-27	25.4700	25.4700	25.4700	25.4700	+0.118%	100	+12.367%
2019-12-24	25.4400	25.4400	25.4400	25.4400	-0.118%	100	+12.500%
2019-12-23	25.4700	25.4700	25.4700	25.4700	+0.157%	300	+12.367%
2019-12-19	25.4300	25.4300	25.4300	25.4300	-0.470%	410	+12.544%
2019-12-17	25.5500	25.5500	25.5500	25.5500	-0.117%	1,200	+12.016%
2019-12-16	25.5800	25.5800	25.5800	25.5800	-0.156%	800	+11.884%
2019-11-29	25.6200	25.6200	25.6200	25.6200	-0.195%	290	+11.710%
2019-11-28	25.6700	25.6700	25.6700	25.6700	+1.946%	738	+11.492%
2019-11-08	25.1800	25.1800	25.1800	25.1800	+1.287%	138	+13.662%
2019-11-06	24.8600	24.8600	24.8600	24.8600	+3.843%	1,980	+15.125%
2019-10-09	23.9200	23.9400	23.9200	23.9400	+0.251%	2,930	+19.549%
2019-10-08	23.8500	23.8800	23.8500	23.8800	-0.913%	2,900	+19.849%
2019-10-04	24.1000	24.1000	24.1000	24.1000	+0.208%	500	+18.755%
2019-10-03	24.0500	24.0500	24.0500	24.0500	-2.750%	400	+19.002%
2019-09-26	24.7300	24.7300	24.7300	24.7300	-1.826%	400	+15.730%
2019-09-17	25.1900	25.1900	25.1900	25.1900	+5.265%	170	+13.617%
2019-08-23	23.9300	23.9300	23.9300	23.9300	-0.333%	1,500	+19.599%
2019-08-22	24.0100	24.0100	24.0100	24.0100	+0.840%	175	+19.200%
2019-08-20	23.9300	23.9300	23.8100	23.8100	-0.543%	600	+20.202%
2019-08-13	23.8300	23.9400	23.8300	23.9400	-0.208%	6,000	+19.549%
2019-08-09	23.9900	23.9900	23.9900	23.9900	-0.125%	1,100	+19.300%
2019-08-08	24.0200	24.0200	24.0200	24.0200	+0.797%	5,500	+19.151%
2019-08-07	23.7700	23.8300	23.7700	23.8300	-1.325%	400	+20.101%
2019-08-02	24.2300	24.2300	24.1500	24.1500	-3.012%	7,509	+18.509%
2019-07-12	24.9000	24.9000	24.9000	24.9000	0.000%	200	+14.940%
2019-07-09	24.7400	24.9000	24.7400	24.9000	+0.810%	8,100	+14.940%
2019-06-25	24.7300	24.7300	24.7000	24.7000	-1.828%	4,800	+15.870%
2019-06-18	25.1600	25.1600	25.1600	25.1600	+2.069%	200	+13.752%
2019-06-14	24.6500	24.6500	24.6500	24.6500	-0.081%	300	+16.105%
2019-06-13	24.6700	24.6700	24.6700	24.6700	+0.162%	2,500	+16.011%
2019-06-12	24.6300	24.6300	24.6300	24.6300	-0.041%	700	+16.200%
2019-06-11	24.7000	24.7000	24.6400	24.6400	+0.530%	15,533	+16.153%
2019-06-06	24.5100	24.5100	24.5100	24.5100	-0.325%	2,500	+16.769%
2019-06-05	24.5900	24.5900	24.5900	24.5900	+0.779%	2,000	+16.389%
2019-06-04	24.4000	24.4000	24.4000	24.4000	+0.453%	1,210	+17.295%
2019-06-03	24.2900	24.2900	24.2900	24.2900	-2.567%	900	+17.826%
2019-05-22	24.9300	24.9300	24.9300	24.9300	-0.320%	100	+14.801%
2019-05-21	25.0100	25.0100	25.0100	25.0100	+1.337%	1,120	+14.434%
2019-05-13	24.8100	24.8100	24.6800	24.6800	-1.043%	3,100	+15.964%
2019-05-09	25.0000	25.0000	24.9400	24.9400	-0.637%	2,100	+14.755%
2019-05-07	25.1000	25.1000	25.1000	25.1000	+0.280%	500	+14.024%
2019-05-06	25.0300	25.0300	25.0300	25.0300	-0.832%	100	+14.343%
2019-05-03	25.2400	25.2400	25.2400	25.2400	+0.040%	100	+13.391%
2019-05-02	25.2200	25.2300	25.2200	25.2300	-0.981%	500	+13.436%
2019-04-29	25.5300	25.5600	25.4700	25.4800	-0.039%	91,200	+12.323%
2019-04-26	25.3700	25.4900	25.3700	25.4900	+0.039%	70,000	+12.279%
2019-04-25	25.4700	25.4800	25.4400	25.4800	0.000%	32,500	+12.323%
2019-04-24	25.5700	25.5700	25.4300	25.4800	-0.274%	57,502	+12.323%
2019-04-23	25.5300	25.5900	25.5300	25.5500	+0.196%	47,900	+12.016%
2019-04-22	25.5900	25.5900	25.4700	25.5000	0.000%	37,500	+12.235%
2019-04-17	25.4400	25.5100	25.4000	25.5000	+0.394%	70,000	+12.235%
2019-04-15	25.3700	25.4100	25.3700	25.4000	+0.237%	30,000	+12.677%
2019-04-11	25.4500	25.4600	25.3300	25.3400	+0.158%	52,500	+12.944%
2019-04-10	25.2600	25.3300	25.2600	25.3000	+0.397%	38,700	+13.123%
2019-04-09	25.1700	25.2100	25.1600	25.2000	-0.277%	17,500	+13.571%
2019-04-08	25.1800	25.2700	25.1400	25.2700	+0.318%	84,575	+13.257%
2019-04-05	25.1300	25.1900	25.1300	25.1900	+0.479%	20,000	+13.617%
2019-04-04	25.0900	25.0900	25.0400	25.0700	-0.159%	17,500	+14.160%
2019-04-03	25.1100	25.1100	25.1100	25.1100	+0.400%	112	+13.978%
2019-04-02	25.0100	25.0100	25.0100	25.0100	+0.160%	200	+14.434%
2019-04-01	24.8400	24.9800	24.8400	24.9700	+1.052%	2,600	+14.618%
2019-03-18	24.7200	24.7200	24.7100	24.7100	+0.570%	200	+15.824%
2019-03-15	24.5700	24.5700	24.5700	24.5700	-0.122%	665	+16.484%
2019-03-05	24.6000	24.6000	24.6000	24.6000	+1.068%	167	+16.341%
2019-02-28	24.3500	24.3500	24.3400	24.3400	-0.450%	887	+17.584%
2019-02-27	24.3500	24.4500	24.3500	24.4500	+0.123%	225	+17.055%
2019-02-26	24.4200	24.4200	24.4200	24.4200	+0.618%	100	+17.199%
2019-02-21	24.2700	24.2700	24.2700	24.2700	-0.165%	591	+17.923%
2019-02-20	24.3100	24.3100	24.3100	24.3100	+1.673%	872	+17.729%
2019-02-06	23.9100	23.9100	23.9100	23.9100	+1.918%	1,030	+19.699%
2019-02-04	23.4600	23.4600	23.4600	23.4600	0.000%	1,003	+21.995%
2019-01-31	23.4600	23.4600	23.4600	23.4600	+2.000%	2,408	+21.995%
2019-01-15	23.0000	23.0000	23.0000	23.0000	+3.697%	650	+24.435%
2019-01-07	22.1800	22.1800	22.1800	22.1800	+0.090%	458	+29.035%
2019-01-04	22.1100	22.1600	22.1100	22.1600	+1.233%	2,635	+29.152%
2019-01-03	21.8900	21.8900	21.8900	21.8900	-0.861%	391	+30.745%
2019-01-02	21.9700	22.1100	21.9700	22.0800	+0.638%	1,380	+29.620%
2018-12-28	21.9800	21.9800	21.9400	21.9400	+2.332%	6,000	+30.447%
2018-12-27	21.4400	21.4400	21.4400	21.4400	-2.634%	1,600	+33.489%
2018-12-20	22.0200	22.0200	22.0200	22.0200	-0.542%	1,000	+29.973%
2018-12-19	22.1900	22.1900	22.1400	22.1400	-1.249%	5,093	+29.268%
2018-12-17	22.4200	22.4200	22.4200	22.4200	-2.691%	1,115	+27.654%
2018-12-12	23.0400	23.0400	23.0400	23.0400	+1.053%	115	+24.219%
2018-12-11	22.8400	22.8400	22.8000	22.8000	+0.176%	2,163	+25.526%
2018-12-10	22.8200	22.8200	22.7600	22.7600	-1.770%	461	+25.747%
2018-12-06	23.1700	23.1700	23.1700	23.1700	-3.216%	3,006	+23.522%
2018-12-03	23.9400	23.9400	23.9400	23.9400	+0.800%	2,540	+19.549%
2018-11-29	23.7500	23.7500	23.7500	23.7500	+0.978%	210	+20.505%
2018-11-28	23.5200	23.5200	23.5200	23.5200	+0.642%	1,000	+21.684%
2018-11-27	23.3700	23.4600	23.3700	23.3700	+0.689%	12,350	+22.465%
2018-11-23	23.2100	23.2100	23.2100	23.2100	-0.981%	400	+23.309%
2018-11-19	23.4400	23.4400	23.4400	23.4400	-1.388%	247	+22.099%
2018-11-08	23.7700	23.7700	23.7700	23.7700	+1.451%	280	+20.404%
2018-11-06	23.4300	23.4300	23.4300	23.4300	+1.166%	100	+22.151%
2018-11-02	23.2000	23.2000	23.1600	23.1600	+0.390%	450	+23.575%
2018-11-01	23.0700	23.0700	23.0700	23.0700	-0.043%	2,900	+24.057%
2018-10-31	23.0700	23.1100	23.0700	23.0800	+1.540%	2,500	+24.003%
2018-10-30	22.7300	22.7300	22.7300	22.7300	+0.176%	100	+25.913%
2018-10-26	22.6100	22.6900	22.6100	22.6900	-2.114%	850	+26.135%
2018-10-15	23.1800	23.1800	23.1800	23.1800	+0.608%	200	+23.469%
2018-10-12	23.1500	23.1500	23.0400	23.0400	-0.604%	6,312	+24.219%
2018-10-11	23.0900	23.1800	23.0900	23.1800	-1.151%	640	+23.469%
2018-10-10	23.4500	23.4500	23.4500	23.4500	-2.697%	300	+22.047%
2018-10-09	24.1000	24.1000	24.1000	24.1000	-0.495%	4,175	+18.755%
2018-10-04	24.2200	24.2200	24.2200	24.2200	-0.575%	100	+18.167%
2018-10-03	24.3400	24.3600	24.3400	24.3600	+0.371%	495	+17.488%
2018-10-02	24.2700	24.2700	24.2700	24.2700	-0.979%	277	+17.923%
2018-09-26	24.5100	24.5100	24.5100	24.5100	+0.123%	400	+16.769%
2018-09-21	24.4800	24.4800	24.4800	24.4800	+0.782%	300	+16.912%
2018-09-14	24.3000	24.3000	24.2900	24.2900	-0.410%	240	+17.826%
2018-09-12	24.3900	24.3900	24.3900	24.3900	-0.205%	143	+17.343%
2018-09-11	24.4400	24.4400	24.4400	24.4400	-0.041%	200	+17.103%
2018-09-05	24.4500	24.4500	24.4500	24.4500	-0.082%	100	+17.055%
2018-09-04	24.7100	24.7100	24.4700	24.4700	-1.291%	308	+16.960%
2018-08-31	24.7900	24.7900	24.7900	24.7900	-0.322%	277	+15.450%
2018-08-29	24.8700	24.8700	24.8700	24.8700	+1.180%	605	+15.078%
2018-08-14	24.5100	24.5800	24.5100	24.5800	+0.532%	1,450	+16.436%
2018-08-13	24.4500	24.4500	24.4500	24.4500	-0.041%	100	+17.055%
2018-08-07	24.4600	24.4600	24.4600	24.4600	-0.285%	100	+17.007%
2018-07-31	24.5300	24.5300	24.5300	24.5300	0.000%	100	+16.673%
2018-07-30	24.5300	24.5300	24.5300	24.5300	0.000%	330	+16.673%
2018-07-25	24.5000	24.5300	24.5000	24.5300	-0.769%	418	+16.673%
2018-07-20	24.7600	24.7600	24.7200	24.7200	-0.683%	800	+15.777%
2018-07-18	24.8900	24.8900	24.8900	24.8900	0.000%	518	+14.986%
2018-07-16	24.8900	24.8900	24.8900	24.8900	+0.040%	136	+14.986%
2018-07-12	24.8800	24.8800	24.8800	24.8800	+0.363%	100	+15.032%
2018-07-10	24.8000	24.8000	24.7900	24.7900	+0.364%	6,453	+15.450%
2018-07-09	24.7000	24.7000	24.7000	24.7000	+1.105%	100	+15.870%
2018-07-06	24.4300	24.4300	24.4300	24.4300	+0.535%	127	+17.151%
2018-07-05	24.3000	24.3000	24.3000	24.3000	-0.695%	110	+17.778%
2018-07-04	24.4100	24.4700	24.4100	24.4700	+0.410%	830	+16.960%
2018-07-03	24.4700	24.4700	24.3700	24.3700	-0.571%	225	+17.439%
2018-06-29	24.5100	24.5100	24.5100	24.5100	+0.492%	1,600	+16.769%
2018-06-28	24.3900	24.3900	24.3900	24.3900	-0.652%	100	+17.343%
2018-06-26	24.5500	24.5500	24.5500	24.5500	+0.615%	175	+16.578%
2018-06-25	24.4500	24.4500	24.4000	24.4000	-1.969%	250	+17.295%
2018-06-21	24.9500	24.9500	24.8900	24.8900	+0.363%	1,027	+14.986%
2018-06-19	24.8100	24.8100	24.8000	24.8000	-0.641%	6,000	+15.403%
2018-06-18	24.9600	24.9600	24.9600	24.9600	-0.040%	500	+14.663%
2018-06-14	24.9700	24.9700	24.9700	24.9700	+0.523%	100	+14.618%
2018-06-12	24.8400	24.8400	24.8400	24.8400	-0.080%	1,671	+15.217%
2018-06-11	24.8600	24.8600	24.8600	24.8600	+0.363%	4,000	+15.125%
2018-06-08	24.7100	24.7700	24.7100	24.7700	-0.040%	4,137	+15.543%
2018-06-06	24.7800	24.7800	24.7800	24.7800	+0.732%	100	+15.496%
2018-06-05	24.6000	24.6000	24.6000	24.6000	+0.613%	8,000	+16.341%
2018-06-04	24.4500	24.4500	24.4500	24.4500	+0.082%	100	+17.055%
2018-06-01	24.4400	24.4400	24.4300	24.4300	+0.082%	900	+17.151%
2018-05-31	24.3700	24.4100	24.3700	24.4100	-0.041%	5,000	+17.247%
2018-05-25	24.4200	24.4200	24.4200	24.4200	+0.205%	200	+17.199%
2018-05-24	24.3100	24.3700	24.3100	24.3700	+0.041%	5,790	+17.439%
2018-05-23	24.3600	24.3600	24.3600	24.3600	-0.082%	175	+17.488%
2018-05-22	24.3800	24.3800	24.3800	24.3800	-0.164%	100	+17.391%
2018-05-17	24.4300	24.4300	24.4200	24.4200	+1.328%	2,300	+17.199%
2018-05-11	24.1000	24.1000	24.1000	24.1000	+0.333%	200	+18.755%
2018-05-09	24.0200	24.0200	24.0200	24.0200	+0.460%	656	+19.151%
2018-05-08	23.8700	23.9100	23.8700	23.9100	+0.294%	7,900	+19.699%
2018-05-07	23.7600	23.8400	23.7600	23.8400	+0.633%	5,931	+20.050%
2018-05-04	23.5800	23.6900	23.5800	23.6900	+0.127%	5,100	+20.810%
2018-05-02	23.7300	23.7300	23.6600	23.6600	+0.254%	2,900	+20.964%
2018-04-26	23.6000	23.6000	23.6000	23.6000	+0.640%	100	+21.271%
2018-04-25	23.4500	23.4500	23.4500	23.4500	+0.514%	100	+22.047%
2018-04-24	23.3300	23.3300	23.3300	23.3300	-0.597%	100	+22.675%
2018-04-23	23.4700	23.4700	23.4700	23.4700	+0.990%	100	+21.943%
2018-04-19	23.2400	23.2400	23.2300	23.2400	-0.599%	1,845	+23.150%
2018-04-18	23.4100	23.4100	23.3800	23.3800	+1.874%	400	+22.412%
2018-04-11	22.9500	22.9500	22.9500	22.9500	-0.821%	100	+24.706%
2018-04-10	23.1400	23.1400	23.1400	23.1400	+0.565%	100	+23.682%
2018-04-09	22.9800	23.0600	22.9800	23.0100	-0.087%	825	+24.381%
2018-04-06	23.0300	23.0300	23.0300	23.0300	+0.744%	100	+24.273%
2018-04-04	22.8600	22.8600	22.8600	22.8600	+0.263%	100	+25.197%
2018-04-03	22.7100	22.8000	22.7100	22.8000	+0.529%	303	+25.526%
2018-04-02	22.6800	22.6800	22.6800	22.6800	-0.961%	240	+26.190%
2018-03-29	22.9000	22.9000	22.9000	22.9000	+1.148%	100	+24.978%
2018-03-27	22.6400	22.6400	22.6400	22.6400	-4.068%	100	+26.413%
2018-03-21	23.6000	23.6000	23.6000	23.6000	+1.157%	100	+21.271%
2018-03-19	23.4400	23.4400	23.2700	23.3300	-0.639%	1,500	+22.675%
2018-03-15	23.4800	23.4800	23.4800	23.4800	+0.859%	100	+21.891%
2018-03-13	23.2800	23.2800	23.2800	23.2800	+0.086%	140	+22.938%
2018-03-09	23.2600	23.2600	23.2600	23.2600	+0.302%	100	+23.044%
2018-03-08	23.1900	23.1900	23.1900	23.1900	-0.172%	100	+23.415%
2018-03-07	23.2300	23.2300	23.2300	23.2300	+0.432%	500	+23.203%
2018-03-06	23.1300	23.1300	23.1300	23.1300	+0.916%	100	+23.735%
2018-03-02	22.9200	22.9200	22.9200	22.9200	+0.131%	375	+24.869%
2018-03-01	22.8900	22.8900	22.8900	22.8900	-1.208%	200	+25.033%
2018-02-28	23.1700	23.1700	23.1700	23.1700	0.000%	150	+23.522%
2018-02-21	23.1700	23.1700	23.1700	23.1700	+0.871%	4,000	+23.522%
2018-02-20	22.9700	22.9700	22.9700	22.9700	+1.011%	125	+24.597%
2018-02-14	22.7400	22.7400	22.7400	22.7400	+0.932%	100	+25.858%
2018-02-13	22.5300	22.5300	22.5300	22.5300	-0.089%	300	+27.031%
2018-02-12	22.5500	22.5500	22.5500	22.5500	+1.577%	100	+26.918%
2018-02-09	22.2000	22.2000	22.2000	22.2000	-2.289%	100	+28.919%
2018-02-05	22.7000	22.7200	22.6600	22.7200	-1.942%	40,060	+25.968%
2018-02-02	23.3500	23.3500	23.1700	23.1700	-1.236%	1,100	+23.522%
2018-02-01	23.5900	23.5900	23.4600	23.4600	-0.845%	1,160	+21.995%
2018-01-30	23.6600	23.6600	23.6600	23.6600	-0.713%	1,300	+20.964%
2018-01-29	23.8500	23.8500	23.8300	23.8300	-0.501%	700	+20.101%
2018-01-26	23.9500	23.9500	23.9500	23.9500	+0.377%	600	+19.499%
2018-01-25	24.0400	24.0400	23.8500	23.8600	-1.283%	2,650	+19.950%
2018-01-23	24.1700	24.1700	24.1700	24.1700	+0.415%	500	+18.411%
2018-01-22	24.0800	24.0900	24.0700	24.0700	-0.124%	24,500	+18.903%
2018-01-19	24.0600	24.1000	24.0600	24.1000	+0.291%	1,250	+18.755%
2018-01-18	24.0600	24.0600	24.0300	24.0300	+0.292%	300	+19.101%
2018-01-17	24.0100	24.0100	23.9600	23.9600	+0.125%	5,125	+19.449%
2018-01-16	24.0800	24.0900	23.9300	23.9300	-0.788%	3,880	+19.599%
2018-01-15	24.0800	24.1200	24.0800	24.1200	+0.166%	350	+18.657%
2018-01-09	24.0800	24.0800	24.0800	24.0800	-0.166%	200	+18.854%
2018-01-05	24.1200	24.1200	24.1200	24.1200	+1.259%	100	+18.657%
2018-01-02	23.7500	23.8200	23.7500	23.8200	-0.168%	200	+20.151%
2017-12-21	23.8700	23.8700	23.8600	23.8600	+0.803%	2,600	+19.950%
2017-12-14	23.6800	23.6800	23.6700	23.6700	-0.962%	13,000	+20.913%
2017-12-12	23.9000	23.9000	23.9000	23.9000	+2.093%	100	+19.749%
2017-12-05	23.4100	23.4100	23.4100	23.4100	-0.341%	400	+22.255%
2017-12-01	23.4900	23.4900	23.4900	23.4900	-0.255%	5,000	+21.839%
2017-11-30	23.5500	23.5500	23.5500	23.5500	+0.900%	3,000	+21.529%
2017-11-27	23.3400	23.3400	23.3400	23.3400	-0.384%	100	+22.622%
2017-11-21	23.4000	23.4300	23.3900	23.4300	+1.472%	2,200	+22.151%
2017-11-16	23.0600	23.0900	23.0600	23.0900	-0.474%	350	+23.950%
2017-11-13	23.2000	23.2000	23.2000	23.2000	0.000%	1,430	+23.362%
2017-11-08	23.1800	23.2000	23.1700	23.2000	+1.354%	904	+23.362%

.dark-mode .fsx513{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fsx513{ color: #333333; background-color: white; border: 2px solid #333333; }FBECI FIRST ASSET CANADIAN BUYBACK INDEX ETFstock TSE

FBE
CI FIRST ASSET CANADIAN BUYBACK INDEX ETF
stock TSE