Dark

FLB
CI FIRST ASSET LONG DURATION FIXED INCOME
stock TSE

Inactive

Mar 10, 2021

20.49CAD+0.490%(+0.10)1,700

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-10	20.4900	20.4900	20.4900	20.4900	+0.490%	1,700	0.000%
2021-03-05	20.3900	20.3900	20.3900	20.3900	-0.827%	100	+0.490%
2021-03-04	20.4600	20.5600	20.4600	20.5600	+1.581%	9,300	-0.340%
2021-02-25	20.2400	20.2400	20.2400	20.2400	-0.345%	1,200	+1.235%
2021-02-24	20.1500	20.3100	20.1500	20.3100	-3.424%	1,400	+0.886%
2021-02-17	21.0300	21.0300	21.0300	21.0300	-4.496%	100	-2.568%
2021-01-06	22.0200	22.0200	22.0200	22.0200	-0.811%	330	-6.948%
2020-11-18	22.2000	22.2000	22.2000	22.2000	+0.817%	1,662	-7.703%
2020-11-09	22.0200	22.0200	22.0200	22.0200	-1.784%	500	-6.948%
2020-10-28	22.4200	22.4200	22.4200	22.4200	+0.674%	100	-8.608%
2020-10-22	22.2700	22.2700	22.2700	22.2700	-1.022%	500	-7.993%
2020-10-06	22.5000	22.5000	22.5000	22.5000	-0.487%	1,600	-8.933%
2020-10-01	22.6200	22.6200	22.6100	22.6100	-0.528%	200	-9.376%
2020-09-30	22.7300	22.7300	22.7300	22.7300	-0.438%	2,190	-9.855%
2020-09-09	22.8300	22.8300	22.8300	22.8300	+1.647%	500	-10.250%
2020-08-27	22.4800	22.4800	22.4600	22.4600	-0.751%	600	-8.771%
2020-08-13	22.6300	22.6300	22.6300	22.6300	-0.440%	110	-9.456%
2020-08-12	22.7300	22.7300	22.7300	22.7300	-0.915%	200	-9.855%
2020-08-11	22.9400	22.9400	22.9400	22.9400	-1.206%	100	-10.680%
2020-07-30	23.2200	23.2200	23.2200	23.2200	+0.476%	400	-11.757%
2020-07-29	23.1300	23.1400	23.1100	23.1100	+0.043%	1,600	-11.337%
2020-07-27	23.1000	23.1000	23.1000	23.1000	-0.645%	430	-11.299%
2020-07-22	23.2500	23.2500	23.2500	23.2500	+0.345%	261	-11.871%
2020-07-20	23.1700	23.1700	23.1700	23.1700	+0.173%	300	-11.567%
2020-07-17	23.1300	23.1300	23.1300	23.1300	+0.347%	500	-11.414%
2020-07-16	23.0500	23.0500	23.0500	23.0500	+0.743%	500	-11.106%
2020-07-14	22.8800	22.8800	22.8800	22.8800	-0.218%	2,000	-10.446%
2020-07-02	22.9300	22.9300	22.9300	22.9300	+1.013%	100	-10.641%
2020-06-24	22.7000	22.7000	22.7000	22.7000	-0.569%	100	-9.736%
2020-06-23	22.8300	22.8300	22.8300	22.8300	-0.523%	1,000	-10.250%
2020-06-22	22.9500	22.9500	22.9500	22.9500	+2.227%	111	-10.719%
2020-06-16	22.4500	22.4500	22.4500	22.4500	-0.970%	600	-8.731%
2020-06-15	22.6700	22.6700	22.6700	22.6700	+0.935%	100	-9.616%
2020-06-12	22.4200	22.4600	22.4200	22.4600	+0.989%	400	-8.771%
2020-06-03	22.2400	22.2400	22.2400	22.2400	-0.224%	494	-7.869%
2020-06-02	22.2400	22.2900	22.2400	22.2900	+0.496%	215	-8.075%
2020-06-01	22.1800	22.1800	22.1800	22.1800	-0.849%	300	-7.619%
2020-05-25	22.3700	22.3700	22.3700	22.3700	-0.089%	100	-8.404%
2020-05-21	22.3900	22.3900	22.3900	22.3900	+1.680%	160	-8.486%
2020-05-19	22.1400	22.1400	22.0200	22.0200	-1.388%	541	-6.948%
2020-05-15	22.1500	22.3300	22.1500	22.3300	+1.362%	3,309	-8.240%
2020-05-13	22.0400	22.0400	22.0300	22.0300	-0.900%	557	-6.990%
2020-05-05	22.2500	22.2500	22.2300	22.2300	-1.068%	3,381	-7.827%
2020-05-04	22.3000	22.4700	22.3000	22.4700	+1.491%	500	-8.812%
2020-05-01	22.1400	22.1400	22.1400	22.1400	-0.225%	126	-7.453%
2020-04-17	22.1900	22.1900	22.1900	22.1900	+4.620%	100	-7.661%
2020-04-02	21.2000	21.2100	21.2000	21.2100	+2.961%	200	-3.395%
2020-03-27	21.0000	21.0000	20.6000	20.6000	-1.246%	1,400	-0.534%
2020-03-18	21.0200	21.0300	20.8000	20.8600	-0.382%	166,988	-1.774%
2020-03-17	20.9400	20.9400	20.9400	20.9400	+5.811%	500	-2.149%
2020-03-16	19.7900	19.7900	19.7900	19.7900	-5.356%	227	+3.537%
2020-03-13	21.8100	21.8400	20.9100	20.9100	-6.443%	7,303	-2.009%
2020-03-12	22.3500	22.3500	22.3500	22.3500	-2.444%	5,000	-8.322%
2020-03-10	23.4000	23.4000	22.9100	22.9100	-4.062%	5,220	-10.563%
2020-03-09	23.8800	23.8800	23.8800	23.8800	+4.371%	203	-14.196%
2020-03-06	22.8300	22.8800	22.8300	22.8800	+3.764%	14,400	-10.446%
2020-03-03	22.0500	22.0500	22.0500	22.0500	+1.008%	693	-7.075%
2020-03-02	21.8200	21.8300	21.8200	21.8300	0.000%	1,557	-6.138%
2020-02-27	21.8300	21.8300	21.8300	21.8300	+0.276%	200	-6.138%
2020-02-26	21.7700	21.7700	21.7700	21.7700	-1.180%	100	-5.880%
2020-02-25	22.0300	22.0300	22.0300	22.0300	+0.916%	655	-6.990%
2020-02-20	21.8300	21.8300	21.8300	21.8300	+0.692%	581	-6.138%
2020-02-07	21.6800	21.6800	21.6800	21.6800	+0.231%	100	-5.489%
2020-02-03	21.6300	21.6300	21.6300	21.6300	+3.344%	7,500	-5.270%
2020-01-16	20.9300	20.9300	20.9300	20.9300	0.000%	800	-2.102%
2020-01-15	20.9300	20.9300	20.9300	20.9300	0.000%	100	-2.102%
2020-01-03	20.9300	20.9300	20.9300	20.9300	-0.143%	8,696	-2.102%
2019-12-27	20.9200	20.9600	20.9200	20.9600	+0.576%	1,201	-2.242%
2019-12-13	20.8400	20.8400	20.8400	20.8400	+0.096%	1,000	-1.679%
2019-12-09	20.8200	20.8200	20.8200	20.8200	-0.144%	2,300	-1.585%
2019-12-06	20.8500	20.8500	20.8500	20.8500	0.000%	4,361	-1.727%
2019-12-05	20.8500	20.8500	20.8500	20.8500	-1.325%	131	-1.727%
2019-12-04	21.1300	21.1300	21.1300	21.1300	+0.428%	2,487	-3.029%
2019-12-02	21.0400	21.0400	21.0400	21.0400	+2.484%	240	-2.614%
2019-11-07	20.5300	20.5300	20.5300	20.5300	-0.629%	5,000	-0.195%
2019-11-06	20.6600	20.6600	20.6600	20.6600	-0.482%	100	-0.823%
2019-11-04	20.7600	20.7600	20.7600	20.7600	-1.237%	100	-1.301%
2019-10-31	21.0200	21.0200	21.0200	21.0200	-2.233%	100	-2.521%
2019-10-07	21.5000	21.5000	21.5000	21.5000	-0.693%	100	-4.698%
2019-10-04	21.6500	21.6500	21.6500	21.6500	+2.171%	500	-5.358%
2019-09-26	21.1900	21.1900	21.1900	21.1900	+1.582%	3,405	-3.303%
2019-09-17	20.8600	20.8600	20.8600	20.8600	-1.974%	5,179	-1.774%
2019-09-09	21.2800	21.2800	21.2800	21.2800	-0.375%	2,857	-3.712%
2019-09-06	21.3600	21.3600	21.3600	21.3600	-1.385%	2,400	-4.073%
2019-09-04	21.7400	21.7400	21.6600	21.6600	-0.414%	2,900	-5.402%
2019-08-29	21.7500	21.7500	21.7500	21.7500	+1.022%	100	-5.793%
2019-08-26	21.5300	21.5300	21.5300	21.5300	+0.326%	372	-4.830%
2019-08-22	21.4600	21.4600	21.4600	21.4600	-0.325%	1,593	-4.520%
2019-08-08	21.5000	21.5300	21.5000	21.5300	+0.843%	2,700	-4.830%
2019-08-06	21.3500	21.3500	21.3500	21.3500	+2.991%	14,000	-4.028%
2019-07-31	20.7300	20.7300	20.7300	20.7300	-0.193%	722	-1.158%
2019-07-29	20.7700	20.7700	20.7700	20.7700	-0.288%	100	-1.348%
2019-07-24	20.8300	20.8300	20.8300	20.8300	+0.579%	2,588	-1.632%
2019-07-18	20.7100	20.7100	20.7100	20.7100	-0.048%	173	-1.062%
2019-07-10	20.7200	20.7200	20.7200	20.7200	+0.097%	2,200	-1.110%
2019-07-05	20.7000	20.7000	20.7000	20.7000	-1.193%	9,000	-1.014%
2019-07-03	20.9500	20.9500	20.9500	20.9500	+1.208%	7,500	-2.196%
2019-06-07	20.7000	20.7000	20.7000	20.7000	+1.820%	831	-1.014%
2019-05-30	20.3300	20.3300	20.3300	20.3300	-0.441%	2,006	+0.787%
2019-05-29	20.4200	20.4200	20.4200	20.4200	+0.690%	513	+0.343%
2019-05-27	20.2800	20.2800	20.2800	20.2800	+0.346%	100	+1.036%
2019-05-24	20.2100	20.2100	20.2100	20.2100	+0.149%	300	+1.385%
2019-05-23	20.1800	20.1800	20.1800	20.1800	+0.900%	3,910	+1.536%
2019-05-10	20.0000	20.0000	20.0000	20.0000	+0.654%	177	+2.450%
2019-04-25	19.8700	19.8700	19.8700	19.8700	-0.050%	100	+3.120%
2019-04-24	19.8800	19.8800	19.8800	19.8800	+0.252%	200	+3.068%
2019-04-16	19.8300	19.8300	19.8300	19.8300	+0.101%	21,500	+3.328%
2019-04-15	19.8100	19.8100	19.8100	19.8100	-1.492%	16,500	+3.433%
2019-03-29	20.1100	20.1100	20.1100	20.1100	+0.100%	2,809	+1.890%
2019-03-22	20.0900	20.0900	20.0900	20.0900	+0.500%	1,200	+1.991%
2019-03-21	19.9900	19.9900	19.9900	19.9900	+1.215%	100	+2.501%
2019-03-13	19.7500	19.7500	19.7500	19.7500	+0.560%	2,100	+3.747%
2019-03-11	19.6400	19.6400	19.6400	19.6400	+0.615%	7,500	+4.328%
2019-03-06	19.5200	19.5200	19.5200	19.5200	+0.670%	713	+4.969%
2019-02-26	19.3900	19.3900	19.3900	19.3900	+0.571%	1,600	+5.673%
2019-02-08	19.2800	19.2800	19.2800	19.2800	+1.101%	4,404	+6.276%
2019-01-30	19.0700	19.0700	19.0700	19.0700	-0.625%	300	+7.446%
2018-12-19	19.1900	19.1900	19.1900	19.1900	+1.160%	300	+6.774%
2018-12-11	18.9700	18.9700	18.9700	18.9700	+2.707%	184	+8.013%
2018-10-29	18.4700	18.4700	18.4700	18.4700	+0.490%	4,580	+10.937%
2018-10-24	18.3800	18.3800	18.3800	18.3800	-0.379%	100	+11.480%
2018-10-01	18.4500	18.4500	18.4500	18.4500	-2.278%	14,800	+11.057%
2018-09-07	18.8800	18.8800	18.8800	18.8800	+0.159%	5,000	+8.528%
2018-08-27	18.8500	18.8500	18.8500	18.8500	-0.106%	4,800	+8.700%
2018-08-13	18.8700	18.8700	18.8700	18.8700	+0.159%	100	+8.585%
2018-08-10	18.8400	18.8400	18.8400	18.8400	+0.159%	25,000	+8.758%
2018-08-03	18.8100	18.8100	18.8100	18.8100	0.000%	100	+8.931%
2018-07-30	18.8100	18.8100	18.8100	18.8100	-2.082%	1,745	+8.931%
2018-07-13	19.2100	19.2100	19.2100	19.2100	-0.466%	676	+6.663%
2018-06-26	19.3000	19.3000	19.3000	19.3000	+0.416%	10,000	+6.166%
2018-06-22	19.2200	19.2200	19.2200	19.2200	+0.839%	200	+6.608%
2018-06-14	19.0600	19.0600	19.0600	19.0600	+0.527%	700	+7.503%
2018-06-12	18.9600	18.9600	18.9600	18.9600	+0.211%	100	+8.070%
2018-06-06	18.9200	18.9200	18.9200	18.9200	-0.578%	4,900	+8.298%
2018-06-04	19.0300	19.0300	19.0300	19.0300	+2.257%	640	+7.672%
2018-05-22	18.6100	18.6100	18.6100	18.6100	+0.758%	100	+10.102%
2018-05-15	18.4700	18.4700	18.4700	18.4700	-0.912%	1,000	+10.937%
2018-05-09	18.6400	18.6400	18.6400	18.6400	-0.693%	1,600	+9.925%
2018-05-04	18.7700	18.7700	18.7700	18.7700	-0.477%	100	+9.164%
2018-04-30	18.8600	18.8600	18.8600	18.8600	-0.893%	100	+8.643%
2018-04-09	19.0300	19.0300	19.0300	19.0300	-0.575%	5,100	+7.672%
2018-04-03	19.1400	19.1400	19.1400	19.1400	+2.298%	300	+7.053%
2018-02-20	18.7100	18.7100	18.7100	18.7100	-0.053%	797	+9.514%
2018-02-15	18.7200	18.7200	18.7200	18.7200	-0.690%	10,000	+9.455%
2018-02-07	18.8500	18.8500	18.8500	18.8500	-0.475%	4,240	+8.700%
2018-02-02	18.9400	18.9400	18.9400	18.9400	-0.786%	500	+8.184%
2018-01-10	19.0900	19.0900	19.0900	19.0900	-4.070%	200	+7.334%
2017-12-07	19.9000	19.9000	19.9000	19.9000	+0.302%	200	+2.965%
2017-12-06	19.8400	19.8400	19.8400	19.8400	+1.070%	400	+3.276%
2017-11-29	19.6300	19.6300	19.6300	19.6300	+0.718%	2,900	+4.381%
2017-11-16	19.4900	19.4900	19.4900	19.4900	+3.725%	1,100	+5.131%
2017-09-29	18.7900	18.7900	18.7900	18.7900	-1.001%	3,800	+9.047%
2017-09-20	18.9800	18.9800	18.9800	18.9800	+0.264%	5,000	+7.956%
2017-09-18	18.9200	18.9300	18.9200	18.9300	-1.149%	6,025	+8.241%
2017-09-06	19.1500	19.1500	19.1500	19.1500	+0.209%	400	+6.997%
2017-08-08	19.1100	19.1100	19.1100	19.1100	-4.354%	100	+7.221%
2017-05-30	19.9800	19.9800	19.9800	19.9800	+1.216%	7,880	+2.553%
2017-04-18	19.7400	19.7400	19.7400	19.7400	+5.224%	1,400	+3.799%
2017-03-09	18.7600	18.7600	18.7600	18.7600	-2.190%	5,000	+9.222%
2017-02-24	19.1800	19.1800	19.1800	19.1800	+0.052%	5,000	+6.830%
2017-02-08	19.1700	19.1700	19.1700	19.1700	+1.590%	4,753	+6.886%
2017-01-31	18.8900	18.8900	18.8700	18.8700	-1.359%	1,200	+8.585%
2017-01-23	19.1300	19.1300	19.1300	19.1300	-1.035%	15,000	+7.109%
2017-01-16	19.3300	19.3300	19.3300	19.3300	+2.167%	2,000	+6.001%
2016-12-22	18.9200	18.9200	18.9200	18.9200	0.000%	300	+8.298%
2016-12-14	18.9300	18.9300	18.9200	18.9200	-1.046%	500	+8.298%
2016-12-08	19.1200	19.1200	19.1200	19.1200	-1.646%	11,500	+7.165%
2016-11-21	19.4400	19.4400	19.4400	19.4400	-0.308%	264	+5.401%
2016-11-16	19.5000	19.5000	19.5000	19.5000	-2.010%	10,000	+5.077%
2016-11-09	19.9000	19.9000	19.9000	19.9000	-3.725%	154	+2.965%
2016-10-25	20.6700	20.6700	20.6700	20.6700	+1.324%	4,553	-0.871%
2016-10-18	20.4000	20.4000	20.4000	20.4000	-1.876%	7,600	+0.441%
2016-09-22	20.7900	20.7900	20.7900	20.7900	+0.727%	10,000	-1.443%
2016-09-09	20.8000	20.8000	20.6400	20.6400	-1.480%	2,700	-0.727%
2016-08-15	20.9500	20.9500	20.9500	20.9500	-0.191%	5,000	-2.196%
2016-08-02	20.9900	20.9900	20.9900	20.9900	+1.254%	10,000	-2.382%
2016-07-20	20.7300	20.7300	20.7300	20.7300	-1.707%	5,000	-1.158%
2016-07-13	21.0900	21.0900	21.0900	21.0900	+0.333%	10,000	-2.845%
2016-07-12	21.0200	21.0200	21.0200	21.0200	-1.175%	10,000	-2.521%
2016-07-11	21.2700	21.2700	21.2700	21.2700	+4.265%	10,000	-3.667%
2016-06-24	20.4000	20.4000	20.4000	20.4000	+1.291%	2,300	+0.441%
2016-06-23	20.1400	20.1400	20.1400	20.1400	-0.099%	105	+1.738%
2016-06-21	20.1900	20.1900	20.1600	20.1600	-1.802%	35,000	+1.637%
2016-06-14	20.5300	20.5300	20.5300	20.5300	+1.233%	4,000	-0.195%
2016-06-03	20.2800	20.2800	20.2800	20.2800	+0.496%	5,000	+1.036%
2016-06-02	20.1800	20.1800	20.1800	20.1800	+0.900%	1,160	+1.536%
2016-05-31	19.8900	20.0000	19.8900	20.0000	0.000%	11,700	+2.450%
2016-05-26	20.0000	20.0000	20.0000	20.0000	+0.705%	6,000	+2.450%
2016-05-24	19.8600	19.8600	19.8600	19.8600	-0.451%	5,000	+3.172%
2016-05-20	19.9500	19.9500	19.9500	19.9500	0.000%	5,000	+2.707%

.dark-mode .ft9X5D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ft9X5D{ color: #333333; background-color: white; border: 2px solid #333333; }FLBCI FIRST ASSET LONG DURATION FIXED INCOMEstock TSE

FLB
CI FIRST ASSET LONG DURATION FIXED INCOME
stock TSE