Dark

FDV
CI ACTIVE CANADIAN DIVIDEND ETF
stock TSE

Inactive

Apr 8, 2022

11.76CAD-1.176%(-0.14)1,066

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-08	11.7600	11.7600	11.7600	11.7600	-1.176%	1,066	0.000%
2022-04-01	11.9000	11.9000	11.9000	11.9000	-0.168%	490	-1.176%
2022-03-31	11.9200	11.9200	11.9200	11.9200	+0.421%	230	-1.342%
2022-03-30	11.8700	11.8700	11.8700	11.8700	+0.338%	3,619	-0.927%
2022-03-29	11.8200	11.8300	11.8200	11.8300	+0.853%	2,467	-0.592%
2022-03-25	11.7400	11.7400	11.7300	11.7300	-0.761%	3,011	+0.256%
2022-03-21	12.0100	12.0100	11.8200	11.8200	-0.253%	802	-0.508%
2022-03-18	11.8200	11.8500	11.8200	11.8500	+3.223%	452	-0.759%
2022-03-15	11.4500	11.4800	11.4500	11.4800	-0.087%	1,569	+2.439%
2022-03-14	11.4900	11.4900	11.4900	11.4900	-0.260%	442	+2.350%
2022-03-11	11.5200	11.5200	11.5200	11.5200	-0.260%	3,010	+2.083%
2022-03-10	11.5500	11.5500	11.5500	11.5500	+2.394%	174	+1.818%
2022-03-09	11.2800	11.2800	11.2800	11.2800	-0.792%	209	+4.255%
2022-03-08	11.3000	11.3700	11.3000	11.3700	-0.525%	358	+3.430%
2022-03-07	11.4300	11.4300	11.4300	11.4300	-0.609%	467	+2.887%
2022-03-04	11.5200	11.5200	11.5000	11.5000	-0.433%	629	+2.261%
2022-02-28	11.6200	11.6200	11.5500	11.5500	+2.575%	217	+1.818%
2022-02-24	11.2600	11.2600	11.2600	11.2600	-2.763%	113	+4.440%
2022-02-22	11.6700	11.6700	11.5000	11.5800	-0.856%	1,417	+1.554%
2022-02-18	11.7000	11.7000	11.6600	11.6800	-1.017%	1,822	+0.685%
2022-02-17	11.8000	11.8000	11.8000	11.8000	-1.173%	907	-0.339%
2022-02-15	11.9300	11.9400	11.9300	11.9400	-1.322%	1,030	-1.508%
2022-02-10	11.9300	12.1000	11.9300	12.1000	+0.833%	2,603	-2.810%
2022-02-09	12.0000	12.0000	12.0000	12.0000	+0.925%	337	-2.000%
2022-02-08	11.8900	11.8900	11.8900	11.8900	+0.507%	2,112	-1.093%
2022-02-07	11.6900	11.8300	11.6900	11.8300	-0.921%	18,270	-0.592%
2022-02-04	11.8500	11.9400	11.8500	11.9400	+0.590%	772	-1.508%
2022-02-03	11.8900	11.8900	11.8700	11.8700	-1.657%	856	-0.927%
2022-02-02	12.0600	12.0700	12.0600	12.0700	+1.429%	975	-2.568%
2022-02-01	11.9000	11.9000	11.9000	11.9000	+0.592%	2,759	-1.176%
2022-01-31	11.8300	11.8300	11.8300	11.8300	+2.959%	578	-0.592%
2022-01-27	11.4900	11.4900	11.4900	11.4900	-1.204%	644	+2.350%
2022-01-26	11.6300	11.6300	11.6200	11.6300	+2.739%	4,751	+1.118%
2022-01-24	11.3100	11.3200	11.3100	11.3200	-2.498%	256	+3.887%
2022-01-21	11.5900	11.6100	11.5900	11.6100	-1.860%	1,278	+1.292%
2022-01-20	11.7800	11.8300	11.7800	11.8300	+0.169%	1,105	-0.592%
2022-01-19	11.8600	11.8600	11.8100	11.8100	-0.589%	4,132	-0.423%
2022-01-18	12.0000	12.0000	11.8800	11.8800	-0.419%	582	-1.010%
2022-01-14	11.9300	11.9300	11.9300	11.9300	-1.160%	441	-1.425%
2022-01-13	12.0700	12.0700	12.0700	12.0700	+0.500%	2,005	-2.568%
2022-01-12	12.0100	12.0100	12.0100	12.0100	+0.418%	166	-2.082%
2022-01-11	11.9600	11.9600	11.9600	11.9600	+0.336%	196	-1.672%
2022-01-07	11.8300	11.9200	11.8300	11.9200	-2.215%	961	-1.342%
2022-01-04	12.1900	12.1900	12.1900	12.1900	+0.578%	168	-3.527%
2021-12-31	12.1200	12.1200	12.1200	12.1200	+0.581%	457	-2.970%
2021-12-23	12.0500	12.0500	12.0500	12.0500	+1.091%	514	-2.407%
2021-12-16	11.9200	11.9200	11.9200	11.9200	+0.506%	465	-1.342%
2021-12-13	11.8600	11.8600	11.8600	11.8600	+0.084%	122	-0.843%
2021-12-09	11.8500	11.8500	11.8500	11.8500	-0.420%	516	-0.759%
2021-12-07	11.9700	11.9700	11.9000	11.9000	+1.019%	304	-1.176%
2021-12-06	11.7800	11.7800	11.7800	11.7800	+1.903%	187	-0.170%
2021-12-01	11.5600	11.5600	11.5600	11.5600	+0.522%	906	+1.730%
2021-11-30	11.7400	11.7400	11.5000	11.5000	-2.294%	1,118	+2.261%
2021-11-29	11.7700	11.7700	11.7700	11.7700	+0.684%	1,044	-0.085%
2021-11-26	11.7700	11.7700	11.6900	11.6900	-2.664%	2,183	+0.599%
2021-11-25	12.0100	12.0100	12.0100	12.0100	+1.094%	100	-2.082%
2021-11-23	11.9400	11.9400	11.8800	11.8800	-1.329%	3,304	-1.010%
2021-11-18	12.0400	12.0400	12.0400	12.0400	0.000%	441	-2.326%
2021-11-17	12.0200	12.0400	12.0200	12.0400	-0.496%	331	-2.326%
2021-11-16	12.1000	12.1000	12.1000	12.1000	+0.498%	544	-2.810%
2021-11-15	12.1600	12.1600	12.0400	12.0400	-0.660%	510	-2.326%
2021-11-12	12.1200	12.1200	12.1200	12.1200	-0.165%	361	-2.970%
2021-11-05	12.1400	12.1400	12.1400	12.1400	+1.505%	2,042	-3.130%
2021-11-03	11.9600	11.9600	11.9600	11.9600	+0.420%	273	-1.672%
2021-11-02	11.9100	11.9100	11.9100	11.9100	-0.251%	189	-1.259%
2021-10-26	11.9400	11.9400	11.9400	11.9400	+1.015%	111	-1.508%
2021-10-19	11.8200	11.8200	11.8200	11.8200	+0.510%	485	-0.508%
2021-10-18	11.7600	11.7600	11.7600	11.7600	+1.379%	406	0.000%
2021-10-07	11.6000	11.6000	11.6000	11.6000	+1.399%	441	+1.379%
2021-10-05	11.4300	11.4400	11.4300	11.4400	+0.793%	703	+2.797%
2021-10-04	11.4600	11.4600	11.3500	11.3500	-0.264%	216	+3.612%
2021-09-30	11.3800	11.3800	11.3800	11.3800	-1.043%	419	+3.339%
2021-09-29	11.5000	11.5000	11.5000	11.5000	-0.174%	111	+2.261%
2021-09-28	11.6300	11.6300	11.5200	11.5200	-6.265%	2,001	+2.083%
2021-09-27	12.2900	12.2900	12.2900	12.2900	+5.313%	2,112	-4.312%
2021-09-22	11.6800	11.7000	11.6500	11.6700	-0.850%	3,511	+0.771%
2021-09-14	11.7400	11.7700	11.7400	11.7700	-0.759%	1,334	-0.085%
2021-09-09	11.8600	11.8600	11.8600	11.8600	+0.936%	401	-0.843%
2021-08-26	11.7500	11.7500	11.7500	11.7500	-0.508%	1,288	+0.085%
2021-08-20	11.7700	11.8100	11.7700	11.8100	+0.596%	12,821	-0.423%
2021-08-18	11.7400	11.7400	11.7400	11.7400	+1.469%	175	+0.170%
2021-08-03	11.5700	11.5700	11.5700	11.5700	-0.173%	216	+1.642%
2021-07-30	11.5600	11.5900	11.5600	11.5900	-0.086%	958	+1.467%
2021-07-28	11.6000	11.6000	11.6000	11.6000	+0.433%	1,009	+1.379%
2021-07-26	11.5500	11.5500	11.5500	11.5500	-0.345%	520	+1.818%
2021-07-23	11.5900	11.5900	11.5900	11.5900	+0.958%	133	+1.467%
2021-07-20	11.3500	11.4800	11.3500	11.4800	+1.683%	791	+2.439%
2021-07-19	11.2900	11.2900	11.2900	11.2900	-1.826%	151	+4.163%
2021-07-15	11.5000	11.5000	11.5000	11.5000	-0.605%	525	+2.261%
2021-07-12	11.5700	11.5700	11.5700	11.5700	+0.260%	111	+1.642%
2021-07-09	11.5400	11.5400	11.5400	11.5400	+1.674%	101	+1.906%
2021-06-21	11.3000	11.3500	11.3000	11.3500	-0.960%	1,401	+3.612%
2021-06-15	11.4600	11.4600	11.4600	11.4600	+1.237%	3,525	+2.618%
2021-06-07	11.3200	11.3200	11.3200	11.3200	+0.622%	458	+3.887%
2021-06-02	11.2500	11.2500	11.2500	11.2500	-0.531%	393	+4.533%
2021-06-01	11.3500	11.3500	11.3100	11.3100	+0.266%	330	+3.979%
2021-05-31	11.2800	11.2800	11.2800	11.2800	+1.805%	323	+4.255%
2021-05-21	11.0800	11.0800	11.0800	11.0800	-0.449%	3,534	+6.137%
2021-05-18	11.1100	11.1300	11.1100	11.1300	+0.998%	353	+5.660%
2021-05-13	11.0100	11.0200	11.0100	11.0200	+0.364%	2,123	+6.715%
2021-05-11	10.9800	10.9800	10.9800	10.9800	-1.789%	414	+7.104%
2021-05-10	11.1900	11.2100	11.1800	11.1800	+0.179%	1,001	+5.188%
2021-05-07	11.1600	11.1600	11.1600	11.1600	-0.179%	117	+5.376%
2021-05-03	11.1800	11.1800	11.1800	11.1800	+0.721%	460	+5.188%
2021-04-30	11.1000	11.1000	11.1000	11.1000	-2.030%	103	+5.946%
2021-04-29	11.3300	11.3300	11.3300	11.3300	+1.523%	105	+3.795%
2021-04-26	11.1100	11.1600	11.1100	11.1600	-0.179%	1,996	+5.376%
2021-04-22	11.1700	11.1800	11.1700	11.1800	+0.090%	33,902	+5.188%
2021-04-19	11.2100	11.2100	11.1700	11.1700	-0.534%	550	+5.282%
2021-04-16	11.2300	11.2300	11.2300	11.2300	+1.354%	350	+4.720%
2021-04-07	11.0800	11.0800	11.0800	11.0800	+0.181%	1,180	+6.137%
2021-04-05	11.0600	11.0600	11.0600	11.0600	+2.597%	133	+6.329%
2021-03-26	10.7800	10.7800	10.7800	10.7800	+0.279%	506	+9.091%
2021-03-23	10.7500	10.7500	10.7500	10.7500	-0.371%	628	+9.395%
2021-03-17	10.7900	10.7900	10.7900	10.7900	+0.093%	301	+8.990%
2021-03-16	10.7300	10.7800	10.7300	10.7800	+0.093%	252	+9.091%
2021-03-15	10.7700	10.7700	10.7700	10.7700	+0.843%	129	+9.192%
2021-03-10	10.6800	10.6800	10.6800	10.6800	0.000%	312	+10.112%
2021-03-09	10.7200	10.7200	10.6800	10.6800	+2.791%	2,177	+10.112%
2021-03-05	10.3900	10.3900	10.3900	10.3900	+0.874%	1,259	+13.186%
2021-03-04	10.3000	10.3000	10.3000	10.3000	-1.152%	246	+14.175%
2021-03-03	10.4200	10.4200	10.4200	10.4200	-0.192%	700	+12.860%
2021-03-01	10.4400	10.4400	10.4400	10.4400	-0.287%	101	+12.644%
2021-02-25	10.4700	10.4700	10.4700	10.4700	+0.287%	200	+12.321%
2021-02-24	10.3900	10.4400	10.3900	10.4400	+0.096%	3,500	+12.644%
2021-02-23	10.4500	10.4500	10.4300	10.4300	-0.096%	670	+12.752%
2021-02-19	10.4500	10.4500	10.4400	10.4400	+0.288%	589	+12.644%
2021-02-11	10.3300	10.4100	10.3300	10.4100	-0.192%	907	+12.968%
2021-02-05	10.4300	10.4300	10.4300	10.4300	+0.482%	1,728	+12.752%
2021-02-03	10.3800	10.3800	10.3800	10.3800	+2.772%	585	+13.295%
2021-02-01	10.1000	10.1000	10.1000	10.1000	+0.698%	100	+16.436%
2021-01-29	10.0000	10.0300	10.0000	10.0300	-0.496%	3,290	+17.248%
2021-01-27	10.1500	10.1500	10.0800	10.0800	-1.176%	645	+16.667%
2021-01-26	10.2000	10.2000	10.2000	10.2000	-0.098%	408	+15.294%
2021-01-22	10.2100	10.2100	10.2100	10.2100	-0.681%	102	+15.181%
2021-01-19	10.2800	10.2800	10.2800	10.2800	+0.195%	100	+14.397%
2021-01-18	10.2600	10.2600	10.2600	10.2600	-0.965%	1,116	+14.620%
2021-01-11	10.3600	10.3600	10.3600	10.3600	+0.778%	110	+13.514%
2021-01-07	10.2800	10.2800	10.2800	10.2800	+0.195%	100	+14.397%
2021-01-06	10.2600	10.2600	10.2600	10.2600	+1.786%	1,220	+14.620%
2021-01-04	10.1800	10.1800	10.0600	10.0800	-0.494%	500	+16.667%
2020-12-21	10.1600	10.1600	10.1300	10.1300	-0.393%	300	+16.091%
2020-12-18	10.1700	10.1700	10.1700	10.1700	-0.294%	200	+15.634%
2020-12-17	10.2000	10.2000	10.2000	10.2000	+0.295%	1,248	+15.294%
2020-12-09	10.1700	10.1700	10.1700	10.1700	-0.489%	100	+15.634%
2020-12-08	10.2200	10.2200	10.2200	10.2200	+0.098%	260	+15.068%
2020-12-04	10.2100	10.2100	10.2100	10.2100	+0.889%	450	+15.181%
2020-12-01	10.1200	10.1200	10.1200	10.1200	-0.784%	112	+16.206%
2020-11-27	10.2000	10.2000	10.2000	10.2000	0.000%	100	+15.294%
2020-11-24	10.2000	10.2000	10.2000	10.2000	+2.102%	2,500	+15.294%
2020-11-23	9.9900	9.9900	9.9900	9.9900	0.000%	508	+17.718%
2020-11-19	9.9900	9.9900	9.9900	9.9900	-0.597%	700	+17.718%
2020-11-18	10.1400	10.1400	10.0500	10.0500	+0.701%	1,100	+17.015%
2020-11-16	9.9800	9.9800	9.9800	9.9800	+0.100%	780	+17.836%
2020-11-11	9.9800	9.9800	9.9700	9.9700	+0.504%	4,102	+17.954%
2020-11-09	9.9500	9.9500	9.9000	9.9200	+9.372%	400	+18.548%
2020-11-02	9.0700	9.0700	9.0700	9.0700	+0.332%	170	+29.658%
2020-10-30	9.0400	9.0400	9.0400	9.0400	-1.310%	125	+30.088%
2020-10-28	9.1600	9.1600	9.1600	9.1600	-2.553%	150	+28.384%
2020-10-01	9.4000	9.4000	9.4000	9.4000	0.000%	880	+25.106%
2020-09-29	9.4000	9.4000	9.4000	9.4000	-0.424%	400	+25.106%
2020-09-28	9.3400	9.4400	9.3400	9.4400	+3.057%	260	+24.576%
2020-09-24	9.1600	9.1600	9.1600	9.1600	-0.973%	100	+28.384%
2020-09-22	9.2500	9.2500	9.2500	9.2500	+1.093%	100	+27.135%
2020-09-21	9.0800	9.1500	9.0800	9.1500	-2.660%	26,850	+28.525%
2020-09-04	9.4000	9.4000	9.4000	9.4000	-1.053%	475	+25.106%
2020-09-01	9.5000	9.5000	9.5000	9.5000	-0.731%	314	+23.789%
2020-08-27	9.5700	9.5700	9.5700	9.5700	+0.209%	100	+22.884%
2020-08-26	9.5500	9.5500	9.5500	9.5500	+1.488%	1,200	+23.141%
2020-08-20	9.4100	9.4100	9.4100	9.4100	-0.318%	100	+24.973%
2020-08-17	9.5200	9.5200	9.4400	9.4400	+1.179%	350	+24.576%
2020-08-07	9.3300	9.3300	9.3300	9.3300	+0.756%	301	+26.045%
2020-08-06	9.2600	9.2600	9.2600	9.2600	+0.434%	2,000	+26.998%
2020-08-04	9.2200	9.2200	9.2200	9.2200	+1.319%	603	+27.549%
2020-07-31	9.1500	9.1500	9.1000	9.1000	-0.871%	1,447	+29.231%
2020-07-30	9.1800	9.1800	9.1800	9.1800	+1.101%	900	+28.105%
2020-07-27	9.0800	9.0800	9.0800	9.0800	-1.625%	1,900	+29.515%
2020-07-22	9.2300	9.2300	9.2300	9.2300	-0.646%	196	+27.411%
2020-07-21	9.2900	9.2900	9.2900	9.2900	+0.324%	2,005	+26.588%
2020-07-20	9.2600	9.2600	9.2600	9.2600	+4.279%	101	+26.998%
2020-07-09	8.8800	8.8800	8.8800	8.8800	-1.114%	702	+32.432%
2020-06-23	8.9800	8.9800	8.9800	8.9800	-0.222%	100	+30.958%
2020-06-22	9.0000	9.0000	9.0000	9.0000	-2.597%	125	+30.667%
2020-06-10	9.2400	9.2400	9.2400	9.2400	-1.807%	1,150	+27.273%
2020-06-08	9.4200	9.4200	9.4100	9.4100	+0.213%	2,150	+24.973%
2020-06-05	9.3900	9.3900	9.3900	9.3900	+2.735%	2,011	+25.240%
2020-06-04	9.2000	9.2000	9.1400	9.1400	+3.277%	251	+28.665%
2020-05-29	8.8600	8.8600	8.8500	8.8500	-1.776%	600	+32.881%
2020-05-28	9.0100	9.0100	9.0100	9.0100	+2.386%	1,892	+30.522%
2020-05-26	8.8000	8.8000	8.8000	8.8000	+2.924%	502	+33.636%
2020-05-25	8.5500	8.5500	8.5500	8.5500	-0.812%	1,001	+37.544%
2020-05-21	8.6200	8.6200	8.6200	8.6200	+2.987%	133	+36.427%
2020-05-15	8.3700	8.3700	8.3700	8.3700	+1.455%	100	+40.502%
2020-05-14	8.2500	8.2500	8.2500	8.2500	-1.079%	1,000	+42.545%
2020-05-13	8.3400	8.3400	8.3400	8.3400	-4.686%	101	+41.007%
2020-05-12	8.7500	8.7500	8.7500	8.7500	+0.923%	2,037	+34.400%
2020-05-08	8.6700	8.6700	8.6700	8.6700	+0.115%	100	+35.640%
2020-05-07	8.6600	8.6600	8.6600	8.6600	+0.348%	1,400	+35.797%
2020-05-05	8.6400	8.6400	8.6300	8.6300	+1.291%	5,000	+36.269%
2020-05-04	8.4800	8.5200	8.4800	8.5200	-0.583%	205	+38.028%
2020-05-01	8.5700	8.5700	8.5700	8.5700	-1.720%	366	+37.223%
2020-04-30	8.7200	8.7200	8.7200	8.7200	-0.909%	37,971	+34.862%
2020-04-29	8.7900	8.8000	8.7900	8.8000	+1.970%	112,061	+33.636%
2020-04-28	8.6300	8.6300	8.6300	8.6300	+3.601%	2,000	+36.269%
2020-04-23	8.4100	8.4100	8.3200	8.3300	-0.597%	14,185	+41.176%
2020-04-22	8.3800	8.3800	8.3800	8.3800	-0.593%	180	+40.334%
2020-04-15	8.3700	8.4300	8.3700	8.4300	+1.079%	225	+39.502%
2020-04-13	8.3700	8.3800	8.3400	8.3400	-2.684%	6,200	+41.007%
2020-04-09	8.5700	8.5700	8.5700	8.5700	+10.724%	1,208	+37.223%
2020-04-01	8.1100	8.1100	7.7400	7.7400	-1.901%	1,601	+51.938%
2020-03-30	7.8900	7.8900	7.8900	7.8900	+2.468%	200	+49.049%
2020-03-27	7.7000	7.8100	7.7000	7.7000	-4.348%	4,410	+52.727%
2020-03-26	8.0500	8.0500	8.0500	8.0500	+1.131%	4,078	+46.087%
2020-03-25	7.6500	8.0200	7.6500	7.9600	+7.859%	12,000	+47.739%
2020-03-24	7.2300	7.3800	7.1300	7.3800	+10.479%	6,000	+59.350%
2020-03-23	7.1600	7.1600	6.6800	6.6800	-12.221%	8,900	+76.048%
2020-03-20	7.5500	7.6100	7.5500	7.6100	+6.583%	4,300	+54.534%
2020-03-18	7.4800	7.4800	7.1400	7.1400	-9.160%	8,837	+64.706%
2020-03-17	7.7800	7.9300	7.7800	7.8600	+0.769%	8,450	+49.618%
2020-03-16	7.7900	7.9700	7.7900	7.8000	-5.569%	10,350	+50.769%
2020-03-13	8.0700	8.2900	8.0500	8.2600	+4.557%	4,696	+42.373%
2020-03-12	8.1300	8.1300	7.9000	7.9000	-12.320%	5,600	+48.861%
2020-03-11	9.0100	9.0100	9.0100	9.0100	-1.745%	4,000	+30.522%
2020-03-10	9.1700	9.1700	9.1500	9.1700	+1.663%	6,851	+28.244%
2020-03-09	9.0600	9.1500	9.0200	9.0200	-9.710%	565	+30.377%
2020-03-05	9.9900	9.9900	9.9900	9.9900	-0.597%	150	+17.718%
2020-03-04	9.9300	10.0500	9.9300	10.0500	+0.100%	1,200	+17.015%
2020-03-03	10.0400	10.0400	10.0400	10.0400	+1.619%	3,063	+17.131%
2020-03-02	9.7600	9.8800	9.7600	9.8800	+2.596%	2,100	+19.028%
2020-02-28	9.6300	9.6300	9.6300	9.6300	-2.727%	150	+22.118%
2020-02-27	9.9500	9.9500	9.9000	9.9000	-2.077%	605	+18.788%
2020-02-26	10.1200	10.1200	10.1100	10.1100	-2.788%	3,000	+16.320%
2020-02-25	10.4000	10.4000	10.4000	10.4000	-3.075%	300	+13.077%
2020-02-18	10.7300	10.7300	10.7300	10.7300	+0.846%	400	+9.599%
2020-02-11	10.6500	10.6500	10.6400	10.6400	+0.472%	380	+10.526%
2020-02-10	10.5600	10.5900	10.5600	10.5900	0.000%	360	+11.048%
2020-02-06	10.5900	10.5900	10.5900	10.5900	+0.284%	1,200	+11.048%
2020-02-05	10.5600	10.5600	10.5600	10.5600	+1.344%	600	+11.364%
2020-02-03	10.4300	10.4300	10.4200	10.4200	-1.139%	1,201	+12.860%
2020-01-24	10.6000	10.6000	10.5400	10.5400	-1.033%	2,579	+11.575%
2020-01-22	10.6500	10.6500	10.6500	10.6500	+0.567%	2,200	+10.423%
2020-01-21	10.5800	10.5900	10.5600	10.5900	-0.189%	9,668	+11.048%
2020-01-20	10.6000	10.6100	10.6000	10.6100	+1.240%	400	+10.839%
2020-01-16	10.4800	10.4800	10.4800	10.4800	+1.061%	900	+12.214%
2020-01-14	10.3700	10.3700	10.3700	10.3700	+0.387%	1,001	+13.404%
2020-01-10	10.3300	10.3300	10.3300	10.3300	+0.291%	200	+13.843%
2020-01-09	10.2700	10.3100	10.2700	10.3000	+0.292%	11,780	+14.175%
2020-01-08	10.3000	10.3000	10.2700	10.2700	-0.291%	2,900	+14.508%
2020-01-07	10.3200	10.3200	10.3000	10.3000	0.000%	10,100	+14.175%
2020-01-06	10.3100	10.3100	10.3000	10.3000	-0.097%	1,300	+14.175%
2020-01-03	10.3100	10.3100	10.3100	10.3100	-0.290%	700	+14.064%
2020-01-02	10.3400	10.3400	10.3400	10.3400	+0.097%	350	+13.733%
2019-12-27	10.3300	10.3500	10.3300	10.3300	+0.194%	2,307	+13.843%
2019-12-24	10.3200	10.3200	10.3100	10.3100	-0.097%	600	+14.064%
2019-12-23	10.3200	10.3200	10.3200	10.3200	+0.194%	500	+13.953%
2019-12-19	10.3000	10.3000	10.3000	10.3000	+0.292%	600	+14.175%
2019-12-18	10.2800	10.2800	10.2700	10.2700	-0.581%	702	+14.508%
2019-12-16	10.3300	10.3300	10.3300	10.3300	+0.291%	110	+13.843%
2019-12-13	10.3000	10.3000	10.3000	10.3000	+0.097%	688	+14.175%
2019-12-12	10.3300	10.3300	10.2900	10.2900	-0.484%	3,000	+14.286%
2019-12-11	10.3600	10.3600	10.3400	10.3400	+0.097%	1,300	+13.733%
2019-12-10	10.2700	10.3300	10.2700	10.3300	0.000%	8,690	+13.843%
2019-12-04	10.3300	10.3300	10.3300	10.3300	+0.291%	2,001	+13.843%
2019-12-02	10.3000	10.3000	10.3000	10.3000	-0.097%	100	+14.175%
2019-11-28	10.2900	10.3100	10.2900	10.3100	+0.292%	910	+14.064%
2019-11-27	10.2300	10.2800	10.2300	10.2800	-0.580%	7,181	+14.397%
2019-11-19	10.3300	10.3400	10.3300	10.3400	+1.772%	604	+13.733%
2019-11-11	10.1600	10.1600	10.1600	10.1600	+0.296%	2,000	+15.748%
2019-11-08	10.1400	10.1400	10.1200	10.1300	+0.099%	4,300	+16.091%
2019-11-07	10.2000	10.2000	10.1200	10.1200	-0.589%	2,388	+16.206%
2019-11-04	10.1800	10.1800	10.1800	10.1800	-0.489%	3,625	+15.521%
2019-11-01	10.2300	10.2300	10.2300	10.2300	+0.294%	100	+14.956%
2019-10-30	10.2000	10.2000	10.2000	10.2000	+0.592%	1,200	+15.294%
2019-10-29	10.1400	10.1400	10.1400	10.1400	-0.491%	200	+15.976%
2019-10-22	10.1900	10.1900	10.1900	10.1900	-0.294%	1,600	+15.407%
2019-10-21	10.2200	10.2200	10.2200	10.2200	-0.487%	7,649	+15.068%
2019-10-08	10.2700	10.2700	10.2700	10.2700	0.000%	100	+14.508%
2019-10-07	10.2700	10.2700	10.2700	10.2700	+0.391%	3,700	+14.508%
2019-10-04	10.2300	10.2300	10.2300	10.2300	+0.393%	1,000	+14.956%
2019-10-03	10.1900	10.1900	10.1900	10.1900	0.000%	1,400	+15.407%
2019-10-02	10.1600	10.1900	10.1600	10.1900	+0.197%	10,410	+15.407%
2019-09-30	10.1700	10.1700	10.1700	10.1700	+0.098%	350	+15.634%
2019-09-27	10.1600	10.1600	10.1600	10.1600	-0.684%	100	+15.748%
2019-09-26	10.2100	10.2300	10.2100	10.2300	+0.196%	336	+14.956%
2019-09-23	10.2300	10.2300	10.2100	10.2100	+0.295%	2,318	+15.181%
2019-09-20	10.1800	10.1800	10.1800	10.1800	-0.098%	120	+15.521%
2019-09-19	10.1500	10.1900	10.1500	10.1900	+0.295%	3,501	+15.407%
2019-09-18	10.1500	10.1600	10.1500	10.1600	+0.395%	1,004	+15.748%
2019-09-17	10.0900	10.1200	10.0900	10.1200	+0.897%	300	+16.206%
2019-09-16	10.0300	10.0300	10.0300	10.0300	-0.397%	300	+17.248%
2019-09-12	10.0700	10.0700	10.0700	10.0700	+0.299%	800	+16.783%
2019-09-10	10.0800	10.0800	10.0400	10.0400	-2.049%	1,700	+17.131%
2019-09-04	10.2400	10.2500	10.2400	10.2500	+0.589%	1,600	+14.732%
2019-08-29	10.2300	10.2300	10.1900	10.1900	-0.488%	200	+15.407%
2019-08-27	10.2400	10.2400	10.2400	10.2400	+0.491%	100	+14.844%
2019-08-26	10.2500	10.2500	10.1900	10.1900	-0.196%	2,100	+15.407%
2019-08-23	10.1300	10.2100	10.1300	10.2100	+0.196%	2,100	+15.181%
2019-08-22	10.1900	10.1900	10.1900	10.1900	-0.196%	200	+15.407%
2019-08-20	10.2100	10.2100	10.2100	10.2100	+0.098%	400	+15.181%
2019-08-19	10.2100	10.2100	10.2000	10.2000	+0.098%	895	+15.294%
2019-08-16	10.2000	10.2000	10.1900	10.1900	-0.488%	410	+15.407%
2019-08-15	10.2400	10.2400	10.2400	10.2400	+0.294%	620	+14.844%
2019-08-14	10.2100	10.2100	10.2100	10.2100	+0.295%	800	+15.181%
2019-08-13	10.2200	10.2200	10.1800	10.1800	-0.294%	802	+15.521%
2019-08-12	10.2100	10.2100	10.2100	10.2100	+0.098%	501	+15.181%
2019-08-09	10.2200	10.2200	10.2000	10.2000	0.000%	2,200	+15.294%
2019-08-08	10.2000	10.2000	10.2000	10.2000	-0.293%	530	+15.294%
2019-08-07	10.2300	10.2300	10.2300	10.2300	+1.087%	402	+14.956%
2019-08-06	10.1200	10.1200	10.1200	10.1200	0.000%	320	+16.206%
2019-08-02	10.1200	10.1200	10.1200	10.1200	+0.797%	800	+16.206%
2019-07-31	10.0400	10.0400	10.0400	10.0400	-0.397%	500	+17.131%
2019-07-30	10.0800	10.0800	10.0800	10.0800	0.000%	1,900	+16.667%
2019-07-29	10.0800	10.0800	10.0800	10.0800	+0.099%	100	+16.667%
2019-07-26	10.0700	10.0700	10.0700	10.0700	0.000%	1,900	+16.783%
2019-07-25	10.0500	10.0700	10.0500	10.0700	-0.396%	1,301	+16.783%
2019-07-22	10.1100	10.1100	10.1100	10.1100	0.000%	821	+16.320%
2019-07-19	10.1000	10.1100	10.0900	10.1100	+0.298%	4,700	+16.320%
2019-07-18	10.0800	10.0800	10.0800	10.0800	+0.199%	200	+16.667%
2019-07-09	10.0600	10.0600	10.0600	10.0600	0.000%	100	+16.899%
2019-07-05	10.0600	10.0600	10.0600	10.0600	-0.396%	1,000	+16.899%
2019-07-04	10.1000	10.1000	10.1000	10.1000	+1.202%	500	+16.436%
2019-06-28	9.9800	9.9800	9.9800	9.9800	0.000%	7,900	+17.836%
2019-06-27	9.9800	9.9800	9.9800	9.9800	+0.302%	200	+17.836%
2019-06-26	9.9500	9.9500	9.9500	9.9500	-0.500%	2,800	+18.191%
2019-06-24	10.0000	10.0000	10.0000	10.0000	+0.503%	100	+17.600%
2019-06-21	9.9500	9.9500	9.9500	9.9500	-0.896%	1,003	+18.191%
2019-06-20	10.0400	10.0400	10.0400	10.0400	+0.501%	1,200	+17.131%
2019-06-18	9.9900	9.9900	9.9900	9.9900	-0.200%	100	+17.718%
2019-06-17	10.0100	10.0100	10.0100	10.0100	+0.301%	1,029	+17.483%
2019-06-12	9.9800	9.9800	9.9800	9.9800	+0.201%	1,000	+17.836%
2019-06-10	9.9600	9.9600	9.9600	9.9600	+0.101%	1,100	+18.072%
2019-06-06	9.9500	9.9500	9.9500	9.9500	+0.201%	100	+18.191%
2019-06-05	9.9300	9.9300	9.9300	9.9300	+0.202%	100	+18.429%
2019-05-31	9.9100	9.9100	9.9100	9.9100	+0.304%	4,700	+18.668%
2019-05-29	9.8800	9.8800	9.8800	9.8800	-0.101%	500	+19.028%
2019-05-24	9.8900	9.8900	9.8900	9.8900	-0.503%	200	+18.908%
2019-05-23	9.9400	9.9400	9.9400	9.9400	-0.101%	100	+18.310%
2019-05-21	9.8800	9.9500	9.8800	9.9500	-0.100%	12,000	+18.191%
2019-05-17	9.9600	9.9600	9.9600	9.9600	+0.505%	100	+18.072%
2019-05-16	9.9100	9.9100	9.9100	9.9100	+0.405%	4,000	+18.668%
2019-05-15	9.8700	9.8700	9.8700	9.8700	-0.202%	4,000	+19.149%
2019-05-14	9.8300	9.8900	9.8300	9.8900	+0.406%	18,660	+18.908%
2019-05-13	9.7800	9.8500	9.7800	9.8500	+0.819%	12,940	+19.391%
2019-05-10	9.7600	9.7700	9.7600	9.7700	-0.509%	8,050	+20.368%
2019-05-09	9.8300	9.8300	9.7900	9.8200	+0.512%	5,000	+19.756%
2019-05-08	9.8000	9.8000	9.7700	9.7700	+0.205%	12,086	+20.368%
2019-05-07	9.7500	9.7500	9.7500	9.7500	+0.103%	1,120	+20.615%
2019-05-06	9.7400	9.7400	9.7400	9.7400	0.000%	100	+20.739%
2019-05-03	9.7400	9.7400	9.7400	9.7400	+0.206%	1,001	+20.739%
2019-05-02	9.7200	9.7200	9.7200	9.7200	-1.220%	100	+20.988%
2019-04-26	9.8500	9.8500	9.8400	9.8400	0.000%	700	+19.512%
2019-04-25	9.8400	9.8400	9.8400	9.8400	-0.506%	200	+19.512%
2019-04-16	9.9100	9.9100	9.8900	9.8900	-0.302%	1,800	+18.908%
2019-04-15	9.9000	9.9200	9.9000	9.9200	+0.609%	10,697	+18.548%
2019-04-09	9.8900	9.8900	9.8600	9.8600	-0.303%	500	+19.270%
2019-04-08	9.8900	9.8900	9.8900	9.8900	+0.406%	200	+18.908%
2019-04-04	9.8500	9.8500	9.8500	9.8500	+0.203%	1,300	+19.391%
2019-04-02	9.8300	9.8300	9.8300	9.8300	-0.203%	3,501	+19.634%
2019-03-29	9.8600	9.8600	9.8500	9.8500	+0.305%	2,400	+19.391%
2019-03-26	9.8200	9.8200	9.8200	9.8200	+0.102%	290	+19.756%
2019-03-25	9.8100	9.8100	9.8100	9.8100	+0.102%	500	+19.878%
2019-03-22	9.8000	9.8000	9.8000	9.8000	-0.305%	100	+20.000%
2019-03-21	9.8300	9.8300	9.8300	9.8300	+0.102%	100	+19.634%
2019-03-20	9.8300	9.8300	9.8200	9.8200	0.000%	900	+19.756%
2019-03-19	9.8200	9.8200	9.8200	9.8200	-0.305%	300	+19.756%
2019-03-15	9.8500	9.8500	9.8500	9.8500	+0.203%	219	+19.391%
2019-03-14	9.8500	9.8500	9.8300	9.8300	0.000%	910	+19.634%
2019-03-13	9.8300	9.8300	9.8300	9.8300	0.000%	100	+19.634%
2019-03-12	9.8300	9.8300	9.8100	9.8300	+0.511%	1,921	+19.634%
2019-03-08	9.7600	9.7800	9.7600	9.7800	-0.204%	200	+20.245%

.dark-mode .YNm0Rc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YNm0Rc{ color: #333333; background-color: white; border: 2px solid #333333; }FDVCI ACTIVE CANADIAN DIVIDEND ETFstock TSE

FDV
CI ACTIVE CANADIAN DIVIDEND ETF
stock TSE