Dark

FQC
CI MSCI CANADA QUALITY INDEX CLASS ETF
stock TSE

Inactive

May 24, 2023

29.91CAD-1.709%(-0.52)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-24	29.9100	29.9100	29.9100	29.9100	-1.709%	100	0.000%
2023-05-23	30.4300	30.4300	30.4300	30.4300	+0.996%	100	-1.709%
2023-05-15	30.1300	30.1300	30.1300	30.1300	+0.300%	400	-0.730%
2023-05-04	30.3100	30.3100	30.0400	30.0400	-1.990%	200	-0.433%
2023-05-01	30.6800	30.6800	30.5200	30.6500	+1.255%	5,400	-2.414%
2023-04-26	30.2700	30.2700	30.2700	30.2700	-1.078%	158	-1.189%
2023-04-19	30.6000	30.6000	30.6000	30.6000	-0.163%	300	-2.255%
2023-04-18	30.6500	30.6500	30.6500	30.6500	+0.690%	172	-2.414%
2023-04-12	30.4400	30.4400	30.4400	30.4400	+1.467%	836	-1.741%
2023-04-10	30.0000	30.0000	30.0000	30.0000	+0.067%	200	-0.300%
2023-04-04	30.0800	30.0800	29.9800	29.9800	+2.671%	2,423	-0.233%
2023-03-28	29.2000	29.2000	29.2000	29.2000	+1.178%	149	+2.432%
2023-03-17	28.8800	28.8800	28.8600	28.8600	-0.620%	23,300	+3.638%
2023-03-13	29.0400	29.0400	29.0400	29.0400	-2.974%	500	+2.996%
2023-03-09	29.9300	29.9300	29.9300	29.9300	-0.828%	360	-0.067%
2023-03-08	30.1800	30.1800	30.1800	30.1800	-0.854%	500	-0.895%
2023-03-03	30.4100	30.4400	30.4100	30.4400	+0.962%	1,800	-1.741%
2023-03-02	30.1500	30.1500	30.1500	30.1500	+0.937%	226	-0.796%
2023-02-28	29.8700	29.8700	29.8700	29.8700	+0.067%	106	+0.134%
2023-02-27	29.8500	29.8500	29.8500	29.8500	+0.404%	3,500	+0.201%
2023-02-22	29.7300	29.7300	29.7300	29.7300	-0.435%	1,300	+0.605%
2023-02-14	29.8700	29.8700	29.8600	29.8600	+0.606%	300	+0.167%
2023-02-09	29.6700	29.6800	29.6700	29.6800	+0.372%	500	+0.775%
2023-02-08	29.5700	29.5700	29.5700	29.5700	-0.404%	1,300	+1.150%
2023-02-07	29.5800	29.6900	29.5800	29.6900	+0.406%	500	+0.741%
2023-02-01	29.5700	29.5700	29.5700	29.5700	+0.068%	100	+1.150%
2023-01-31	29.5500	29.5500	29.5500	29.5500	+0.476%	171	+1.218%
2023-01-30	29.4000	29.4100	29.4000	29.4100	-0.339%	233	+1.700%
2023-01-27	29.5100	29.5100	29.5100	29.5100	+0.102%	759	+1.355%
2023-01-26	29.4800	29.4800	29.4800	29.4800	-0.540%	800	+1.459%
2023-01-24	29.6400	29.6400	29.6400	29.6400	+0.714%	100	+0.911%
2023-01-23	29.4300	29.4300	29.4300	29.4300	+0.788%	900	+1.631%
2023-01-19	29.1400	29.2000	29.1400	29.2000	-0.579%	400	+2.432%
2023-01-18	29.3700	29.3700	29.3700	29.3700	+1.732%	1,300	+1.839%
2023-01-11	28.8300	28.8700	28.8300	28.8700	+0.874%	1,732	+3.602%
2023-01-10	28.5700	28.6900	28.5700	28.6200	-0.209%	550	+4.507%
2023-01-06	28.4100	28.6800	28.4100	28.6800	+1.450%	2,300	+4.289%
2023-01-05	28.3400	28.3400	28.2700	28.2700	+0.177%	300	+5.801%
2023-01-04	28.3000	28.3000	28.2100	28.2200	+0.106%	1,812	+5.989%
2023-01-03	28.2300	28.2300	28.1900	28.1900	-0.212%	1,200	+6.101%
2022-12-30	28.2500	28.2500	28.2500	28.2500	-0.773%	108	+5.876%
2022-12-29	28.4700	28.4700	28.4700	28.4700	+1.065%	900	+5.058%
2022-12-28	28.2000	28.2000	28.1700	28.1700	-0.389%	887	+6.177%
2022-12-23	28.2800	28.2800	28.2800	28.2800	+0.035%	716	+5.764%
2022-12-22	28.2200	28.2700	28.2200	28.2700	-1.085%	3,025	+5.801%
2022-12-21	28.5800	28.5800	28.5800	28.5800	+0.776%	27,963	+4.654%
2022-12-20	28.2900	28.3600	28.2900	28.3600	+0.283%	737	+5.465%
2022-12-19	28.5300	28.5300	28.2800	28.2800	-1.222%	999	+5.764%
2022-12-16	28.5500	28.6300	28.5500	28.6300	-0.763%	3,600	+4.471%
2022-12-15	28.7800	28.8500	28.7800	28.8500	-1.063%	300	+3.674%
2022-12-14	29.4300	29.4300	29.1600	29.1600	-0.512%	7,200	+2.572%
2022-12-13	29.6900	29.7100	29.3100	29.3100	+0.377%	3,469	+2.047%
2022-12-12	29.2600	29.2600	29.2000	29.2000	-0.341%	200	+2.432%
2022-12-09	29.2500	29.3000	29.2500	29.3000	+0.446%	300	+2.082%
2022-12-08	29.1800	29.2100	29.1700	29.1700	+0.206%	1,000	+2.537%
2022-12-06	29.1500	29.2000	29.1100	29.1100	-2.610%	771	+2.748%
2022-12-02	29.6800	29.8900	29.6800	29.8900	-0.100%	800	+0.067%
2022-12-01	29.9100	29.9200	29.9000	29.9200	+0.369%	1,179	-0.033%
2022-11-30	29.8100	29.8100	29.8100	29.8100	+1.326%	100	+0.335%
2022-11-29	29.3700	29.4200	29.3700	29.4200	+0.478%	1,400	+1.666%
2022-11-28	29.2400	29.2800	29.2400	29.2800	-0.204%	300	+2.152%
2022-11-25	29.3400	29.3400	29.3400	29.3400	+0.790%	300	+1.943%
2022-11-22	29.0000	29.1100	29.0000	29.1100	+1.535%	400	+2.748%
2022-11-17	28.6300	28.6700	28.6000	28.6700	-0.520%	2,700	+4.325%
2022-11-16	28.7400	28.8500	28.7400	28.8200	-0.069%	2,900	+3.782%
2022-11-15	28.8700	28.8700	28.7600	28.8400	+0.174%	3,499	+3.710%
2022-11-11	28.7900	28.7900	28.7900	28.7900	+4.236%	1,375	+3.890%
2022-11-09	27.6500	27.6500	27.6200	27.6200	-1.568%	1,400	+8.291%
2022-11-08	27.9200	28.0600	27.9200	28.0600	+0.718%	870	+6.593%
2022-11-07	27.8600	27.8600	27.8600	27.8600	+1.235%	13,740	+7.358%
2022-11-02	27.8500	28.0100	27.5200	27.5200	-1.749%	3,089	+8.685%
2022-11-01	28.0100	28.0100	28.0100	28.0100	+0.683%	1,387	+6.783%
2022-10-27	27.8500	27.8600	27.8200	27.8200	+0.542%	4,100	+7.513%
2022-10-26	27.6600	27.6700	27.6600	27.6700	+0.949%	755	+8.095%
2022-10-25	27.3600	27.4100	27.3600	27.4100	+0.883%	541	+9.121%
2022-10-24	26.9400	27.1700	26.6700	27.1700	+0.816%	11,292	+10.085%
2022-10-21	26.2100	26.9500	26.2100	26.9500	+1.545%	10,600	+10.983%
2022-10-20	26.6800	26.6800	26.5400	26.5400	-0.859%	2,543	+12.698%
2022-10-19	26.6900	26.7700	26.6900	26.7700	-0.999%	3,353	+11.730%
2022-10-18	27.0400	27.0400	27.0400	27.0400	+0.745%	1,744	+10.614%
2022-10-17	26.8300	26.8400	26.8300	26.8400	+0.902%	4,575	+11.438%
2022-10-13	26.6200	26.6200	26.5600	26.6000	+1.449%	561	+12.444%
2022-10-12	26.1900	26.2200	26.1900	26.2200	+0.229%	2,136	+14.073%
2022-10-11	26.3900	26.3900	26.1600	26.1600	-0.796%	2,141	+14.335%
2022-10-07	26.3700	26.3700	26.3700	26.3700	-2.980%	539	+13.424%
2022-10-06	27.2700	27.2700	27.1800	27.1800	+0.853%	5,843	+10.044%
2022-10-03	27.0100	27.0100	26.9500	26.9500	+1.660%	1,700	+10.983%
2022-09-30	26.5100	26.5100	26.5100	26.5100	+1.067%	1,167	+12.825%
2022-09-29	26.2300	26.2300	26.2300	26.2300	-1.687%	127	+14.030%
2022-09-28	26.6800	26.6800	26.6800	26.6800	+1.716%	461	+12.106%
2022-09-27	26.1900	26.2300	26.1900	26.2300	+0.153%	885	+14.030%
2022-09-26	26.1900	26.1900	26.1900	26.1900	-3.072%	200	+14.204%
2022-09-22	27.0200	27.0200	27.0200	27.0200	-1.170%	238	+10.696%
2022-09-21	27.3400	27.3400	27.3400	27.3400	+0.147%	100	+9.400%
2022-09-20	27.3000	27.3000	27.3000	27.3000	-0.256%	700	+9.560%
2022-09-16	27.3700	27.3700	27.3700	27.3700	-0.689%	1,100	+9.280%
2022-09-15	27.5600	27.5600	27.5600	27.5600	-0.970%	100	+8.527%
2022-09-14	27.8300	27.8300	27.8300	27.8300	-2.179%	200	+7.474%
2022-09-12	28.4400	28.4500	28.4400	28.4500	+2.265%	500	+5.132%
2022-09-09	27.8200	27.8200	27.8200	27.8200	+2.961%	1,200	+7.513%
2022-09-06	27.0200	27.0200	27.0200	27.0200	-0.552%	1,004	+10.696%
2022-09-02	27.1700	27.1700	27.1700	27.1700	+0.592%	500	+10.085%
2022-09-01	26.8300	27.0200	26.8300	27.0100	-0.735%	4,900	+10.737%
2022-08-31	27.2100	27.2100	27.2100	27.2100	-0.439%	800	+9.923%
2022-08-30	27.6400	27.6400	27.3300	27.3300	-2.043%	2,200	+9.440%
2022-08-26	27.9000	27.9000	27.9000	27.9000	-1.099%	363	+7.204%
2022-08-25	28.2100	28.2100	28.2100	28.2100	+0.606%	1,300	+6.026%
2022-08-24	27.9900	28.0400	27.9900	28.0400	-0.178%	1,300	+6.669%
2022-08-22	28.0900	28.0900	28.0900	28.0900	-2.364%	200	+6.479%
2022-08-18	28.7700	28.7700	28.7700	28.7700	+0.279%	500	+3.962%
2022-08-17	28.6800	28.6900	28.6600	28.6900	-0.313%	5,010	+4.252%
2022-08-16	28.7100	28.7800	28.7000	28.7800	+1.374%	5,800	+3.926%
2022-08-11	28.4600	28.4600	28.3900	28.3900	+0.106%	400	+5.354%
2022-08-08	28.3600	28.3600	28.3600	28.3600	+0.141%	100	+5.465%
2022-08-04	28.3200	28.3200	28.3200	28.3200	+1.288%	800	+5.614%
2022-08-03	27.9600	27.9600	27.9600	27.9600	+0.215%	300	+6.974%
2022-08-02	27.9000	27.9000	27.9000	27.9000	-0.107%	1,145	+7.204%
2022-07-29	27.8800	27.9300	27.8800	27.9300	+1.306%	2,800	+7.089%
2022-07-28	27.5700	27.5700	27.5700	27.5700	+0.841%	100	+8.487%
2022-07-27	27.1200	27.3400	27.1200	27.3400	+1.673%	767	+9.400%
2022-07-26	26.8700	26.8900	26.8700	26.8900	-1.357%	300	+11.231%
2022-07-25	27.2600	27.2600	27.2600	27.2600	-0.402%	100	+9.721%
2022-07-21	27.3700	27.3700	27.3700	27.3700	+0.514%	153	+9.280%
2022-07-20	27.2300	27.2300	27.2300	27.2300	+1.302%	100	+9.842%
2022-07-19	26.9500	26.9500	26.8800	26.8800	+1.857%	6,352	+11.272%
2022-07-15	26.3500	26.3900	26.3500	26.3900	0.000%	365	+13.338%
2022-07-14	26.3900	26.3900	26.3900	26.3900	-1.087%	100	+13.338%
2022-07-13	26.6800	26.6800	26.6800	26.6800	-0.670%	100	+12.106%
2022-07-12	26.9100	26.9100	26.8600	26.8600	-1.068%	3,207	+11.355%
2022-07-08	27.1500	27.1500	27.1500	27.1500	+0.258%	166	+10.166%
2022-07-07	27.0800	27.0800	27.0800	27.0800	+2.576%	118	+10.451%
2022-07-06	26.4000	26.4000	26.4000	26.4000	-0.302%	188	+13.295%
2022-07-05	26.4500	26.4800	26.4500	26.4800	+0.076%	350	+12.953%
2022-06-30	26.3000	26.4900	26.3000	26.4600	-1.269%	307	+13.039%
2022-06-28	26.8800	26.8800	26.8000	26.8000	-1.398%	244	+11.604%
2022-06-27	27.1800	27.1800	27.1800	27.1800	+0.704%	188	+10.044%
2022-06-24	26.9900	26.9900	26.9900	26.9900	+2.429%	300	+10.819%
2022-06-23	26.3800	26.3800	26.3500	26.3500	-0.491%	578	+13.510%
2022-06-22	26.4300	26.6000	26.4300	26.4800	+1.069%	4,322	+12.953%
2022-06-17	26.2000	26.2000	26.2000	26.2000	+0.614%	500	+14.160%
2022-06-16	26.3400	26.3400	26.0400	26.0400	-2.691%	213	+14.862%
2022-06-15	26.7000	26.7600	26.7000	26.7600	+1.517%	625	+11.771%
2022-06-14	26.4000	26.4000	26.3600	26.3600	-1.088%	210	+13.467%
2022-06-13	26.6900	26.6900	26.6500	26.6500	-4.549%	400	+12.233%
2022-06-08	28.1100	28.1100	27.9200	27.9200	-0.463%	415	+7.128%
2022-06-03	28.0500	28.0500	28.0500	28.0500	-1.371%	100	+6.631%
2022-06-02	28.4400	28.4400	28.4400	28.4400	+1.282%	321	+5.169%
2022-06-01	28.0800	28.0800	28.0800	28.0800	-0.390%	308	+6.517%
2022-05-31	28.2100	28.2100	28.1900	28.1900	+0.071%	416	+6.101%
2022-05-30	28.0700	28.1700	28.0700	28.1700	+0.787%	200	+6.177%
2022-05-27	28.0400	28.0400	27.9500	27.9500	+0.721%	300	+7.013%
2022-05-26	27.7500	27.7500	27.7500	27.7500	+1.093%	311	+7.784%
2022-05-24	27.5200	27.5200	27.2900	27.4500	+0.256%	4,320	+8.962%
2022-05-18	27.7400	27.7400	27.3800	27.3800	-2.284%	1,400	+9.240%
2022-05-17	28.0600	28.0600	27.9600	28.0200	+1.302%	439	+6.745%
2022-05-13	27.6600	27.6600	27.6600	27.6600	+2.217%	1,437	+8.134%
2022-05-12	27.0200	27.0600	26.8600	27.0600	-0.843%	1,583	+10.532%
2022-05-11	27.4100	27.4100	27.2900	27.2900	-0.836%	1,332	+9.601%
2022-05-10	27.4800	27.5200	27.4800	27.5200	-0.254%	860	+8.685%
2022-05-09	27.6500	27.6500	27.5900	27.5900	-1.217%	30,507	+8.409%
2022-05-05	28.0600	28.0600	27.9300	27.9300	-1.447%	1,913	+7.089%
2022-05-03	28.3400	28.3400	28.3400	28.3400	+0.962%	752	+5.540%
2022-05-02	28.0700	28.0700	28.0700	28.0700	-2.365%	273	+6.555%
2022-04-29	28.8300	28.8300	28.7500	28.7500	+0.842%	2,381	+4.035%
2022-04-26	28.5700	28.5700	28.5100	28.5100	-1.656%	663	+4.911%
2022-04-25	28.5900	28.9900	28.5900	28.9900	0.000%	489	+3.174%
2022-04-22	29.1300	29.1300	28.9900	28.9900	-2.751%	1,283	+3.174%
2022-04-20	29.7200	29.8200	29.7200	29.8100	+0.709%	1,333	+0.335%
2022-04-19	29.6000	29.6000	29.6000	29.6000	+1.474%	191	+1.047%
2022-04-18	29.1600	29.3100	29.1600	29.1700	-0.613%	1,900	+2.537%
2022-04-13	29.3500	29.3500	29.3500	29.3500	+0.308%	300	+1.908%
2022-04-12	29.2700	29.2700	29.2600	29.2600	-0.205%	400	+2.221%
2022-04-11	29.2400	29.3200	29.2400	29.3200	-0.068%	879	+2.012%
2022-04-08	29.3400	29.3400	29.3400	29.3400	+0.273%	165	+1.943%
2022-04-06	29.1700	29.2600	29.1700	29.2600	-2.206%	332	+2.221%
2022-03-31	30.2000	30.2000	29.9200	29.9200	-0.267%	2,173	-0.033%
2022-03-30	30.0000	30.0000	30.0000	30.0000	+1.112%	150	-0.300%
2022-03-25	29.6300	29.6700	29.6300	29.6700	-0.202%	200	+0.809%
2022-03-24	29.7300	29.7300	29.7300	29.7300	-0.535%	144	+0.605%
2022-03-18	29.8900	29.8900	29.8900	29.8900	+1.322%	530	+0.067%
2022-03-16	29.5000	29.5000	29.5000	29.5000	+1.654%	100	+1.390%
2022-03-15	29.1500	29.1500	28.9200	29.0200	-0.206%	2,134	+3.067%
2022-03-14	29.0800	29.0800	29.0800	29.0800	-0.920%	100	+2.854%
2022-03-11	29.5000	29.5000	29.3500	29.3500	+1.627%	2,815	+1.908%
2022-03-08	28.9200	28.9200	28.7700	28.8800	-0.585%	1,559	+3.566%
2022-03-07	29.2900	29.4100	29.0500	29.0500	-0.616%	636	+2.960%
2022-03-04	29.2100	29.2300	29.2100	29.2300	-0.511%	1,500	+2.326%
2022-03-03	29.3800	29.3800	29.3800	29.3800	+1.555%	736	+1.804%
2022-03-01	29.1700	29.1700	28.9300	28.9300	-0.241%	2,242	+3.387%
2022-02-24	28.7400	29.0000	28.7400	29.0000	-1.327%	3,610	+3.138%
2022-02-23	29.3900	29.3900	29.3900	29.3900	+0.376%	100	+1.769%
2022-02-22	29.3600	29.3600	29.1800	29.2800	-1.148%	957	+2.152%
2022-02-18	29.6200	29.6200	29.6200	29.6200	-1.003%	200	+0.979%
2022-02-17	29.9200	29.9200	29.9200	29.9200	-0.200%	200	-0.033%
2022-02-14	29.9800	29.9800	29.9800	29.9800	-0.167%	1,100	-0.233%
2022-02-11	30.0300	30.0300	30.0300	30.0300	-1.152%	2,600	-0.400%
2022-02-10	30.4250	30.4250	30.3700	30.3800	-0.426%	22,700	-1.547%
2022-02-09	30.4200	30.5100	30.4200	30.5100	+0.926%	749	-1.967%
2022-02-08	30.0200	30.2300	30.0200	30.2300	+3.209%	220	-1.059%
2022-02-07	29.2900	29.2900	29.2900	29.2900	-2.073%	6,000	+2.117%
2022-02-03	29.9500	29.9500	29.9100	29.9100	-1.157%	1,023	0.000%
2022-02-02	30.2600	30.2600	30.2600	30.2600	+1.408%	100	-1.157%
2022-02-01	29.8300	29.8400	29.8300	29.8400	+0.913%	2,073	+0.235%
2022-01-31	29.5700	29.5700	29.5700	29.5700	+2.318%	1,623	+1.150%
2022-01-27	28.9300	28.9300	28.9000	28.9000	-1.027%	2,200	+3.495%
2022-01-26	29.2100	29.2100	29.2000	29.2000	+0.864%	310	+2.432%
2022-01-25	28.5100	28.9500	28.5100	28.9500	+1.082%	2,660	+3.316%
2022-01-24	28.6500	28.6500	28.5300	28.6400	-3.211%	2,239	+4.434%
2022-01-20	29.5900	29.5900	29.5900	29.5900	-0.504%	131	+1.081%
2022-01-19	29.7400	29.7400	29.7400	29.7400	+0.101%	100	+0.572%
2022-01-18	29.7100	29.7100	29.7100	29.7100	-1.033%	100	+0.673%
2022-01-17	29.7900	30.0300	29.7900	30.0200	+0.806%	1,500	-0.366%
2022-01-14	29.7800	29.7800	29.7800	29.7800	-0.799%	335	+0.437%
2022-01-13	30.0200	30.0200	30.0200	30.0200	+0.806%	1,000	-0.366%
2022-01-11	29.5700	29.7800	29.5700	29.7800	+0.608%	4,049	+0.437%
2022-01-10	29.6000	29.6000	29.6000	29.6000	-0.236%	267	+1.047%
2022-01-07	29.6700	29.6700	29.6700	29.6700	-0.369%	100	+0.809%
2022-01-06	29.8000	29.8000	29.7800	29.7800	-1.651%	1,250	+0.437%
2022-01-04	30.3700	30.3700	30.2800	30.2800	+0.431%	244	-1.222%
2021-12-31	30.1500	30.1500	30.1500	30.1500	-0.724%	1,504	-0.796%
2021-12-30	30.3700	30.3700	30.3700	30.3700	+0.330%	259	-1.515%
2021-12-29	30.2900	30.2900	30.2700	30.2700	+1.611%	2,100	-1.189%
2021-12-23	29.7900	29.7900	29.7900	29.7900	+0.472%	189	+0.403%
2021-12-22	29.6500	29.6500	29.6500	29.6500	+0.543%	1,636	+0.877%
2021-12-21	29.4900	29.4900	29.4900	29.4900	+1.305%	602	+1.424%
2021-12-20	29.1100	29.1100	29.1100	29.1100	-2.151%	467	+2.748%
2021-12-17	29.4900	29.8000	29.4900	29.7500	+0.541%	2,300	+0.538%
2021-12-16	29.5900	29.5900	29.5900	29.5900	+0.068%	100	+1.081%
2021-12-15	29.5700	29.5700	29.5700	29.5700	+0.510%	125	+1.150%
2021-12-14	29.4200	29.4200	29.4200	29.4200	-0.440%	100	+1.666%
2021-12-13	29.5500	29.5500	29.5500	29.5500	-0.706%	100	+1.218%
2021-12-08	29.7600	29.7900	29.7000	29.7600	-0.800%	39,200	+0.504%
2021-12-07	29.7500	30.0000	29.7500	30.0000	+4.022%	634	-0.300%
2021-12-02	28.8400	28.8400	28.8400	28.8400	-0.414%	300	+3.710%
2021-11-30	29.0000	29.0000	28.9600	28.9600	-1.295%	650	+3.280%
2021-11-29	29.3400	29.3400	29.3400	29.3400	-0.238%	100	+1.943%
2021-11-26	29.6100	29.6200	29.4000	29.4100	-2.745%	1,850	+1.700%
2021-11-22	30.2400	30.2400	30.2400	30.2400	-1.305%	300	-1.091%
2021-11-16	30.6400	30.6400	30.6400	30.6400	+0.690%	100	-2.383%
2021-11-15	30.5900	30.5900	30.4300	30.4300	-0.230%	421	-1.709%
2021-11-10	30.5000	30.5000	30.5000	30.5000	+0.296%	200	-1.934%
2021-11-09	30.4100	30.4100	30.4100	30.4100	+0.662%	100	-1.644%
2021-11-05	30.2100	30.2100	30.2100	30.2100	+1.512%	150	-0.993%
2021-11-02	29.7100	29.7600	29.7100	29.7600	+0.034%	330	+0.504%
2021-11-01	29.6700	29.7500	29.6700	29.7500	+0.168%	463	+0.538%
2021-10-27	29.7000	29.7000	29.7000	29.7000	-1.362%	100	+0.707%
2021-10-26	30.1100	30.1100	30.1100	30.1100	-0.232%	421	-0.664%
2021-10-25	30.2400	30.2400	30.1800	30.1800	+0.133%	350	-0.895%
2021-10-22	30.1100	30.1400	30.1100	30.1400	+0.467%	1,300	-0.763%
2021-10-21	29.9800	30.0000	29.9400	30.0000	+0.976%	1,423	-0.300%
2021-10-19	29.7300	29.7300	29.7100	29.7100	+0.101%	2,600	+0.673%
2021-10-18	29.6800	29.6800	29.6800	29.6800	+0.270%	200	+0.775%
2021-10-14	29.6000	29.6000	29.6000	29.6000	+2.564%	100	+1.047%
2021-10-12	28.8600	28.8600	28.8600	28.8600	-0.825%	100	+3.638%
2021-10-07	29.1000	29.1000	29.1000	29.1000	+2.141%	100	+2.784%
2021-10-04	28.4900	28.4900	28.4900	28.4900	-0.697%	100	+4.984%
2021-10-01	28.4100	28.6900	28.4100	28.6900	-0.070%	200	+4.252%
2021-09-30	28.7100	28.7100	28.7100	28.7100	+0.070%	100	+4.180%
2021-09-28	28.6900	28.6900	28.6900	28.6900	-1.679%	3,882	+4.252%
2021-09-27	29.1400	29.1800	29.1400	29.1800	-0.034%	2,083	+2.502%
2021-09-24	29.1900	29.1900	29.1900	29.1900	-0.239%	200	+2.467%
2021-09-23	29.1500	29.3100	29.1500	29.2600	+0.377%	3,349	+2.221%
2021-09-20	29.1500	29.1500	29.1500	29.1500	-1.153%	100	+2.607%
2021-09-17	29.4900	29.4900	29.4900	29.4900	-1.305%	150	+1.424%
2021-09-15	29.8800	29.8800	29.8800	29.8800	-0.033%	237	+0.100%
2021-09-13	29.8900	29.8900	29.8900	29.8900	-0.067%	200	+0.067%
2021-09-10	29.9100	29.9100	29.9100	29.9100	-0.100%	100	0.000%
2021-09-08	29.9400	29.9400	29.9400	29.9400	-0.233%	189	-0.100%
2021-09-07	30.0100	30.0100	30.0100	30.0100	+1.146%	400	-0.333%
2021-08-30	29.6700	29.6700	29.6700	29.6700	-0.168%	300	+0.809%
2021-08-27	29.7200	29.7200	29.7200	29.7200	+0.405%	198	+0.639%
2021-08-24	29.6000	29.6000	29.6000	29.6000	-0.236%	124	+1.047%
2021-08-23	29.6500	29.6700	29.6500	29.6700	-0.067%	1,103	+0.809%
2021-08-20	29.5400	29.6900	29.5400	29.6900	+0.781%	1,340	+0.741%
2021-08-19	29.3400	29.4600	29.3400	29.4600	-0.439%	2,891	+1.527%
2021-08-18	29.5800	29.5900	29.5800	29.5900	0.000%	238	+1.081%
2021-08-17	29.7500	29.7500	29.5900	29.5900	-0.671%	991	+1.081%
2021-08-16	29.7500	29.7900	29.7500	29.7900	+0.880%	200	+0.403%
2021-08-10	29.4900	29.5300	29.4900	29.5300	-0.236%	1,400	+1.287%
2021-08-06	29.6300	29.6300	29.6000	29.6000	+0.135%	200	+1.047%
2021-08-05	29.5500	29.5600	29.5500	29.5600	+0.169%	800	+1.184%
2021-08-03	29.5100	29.5100	29.5100	29.5100	+0.889%	100	+1.355%
2021-07-29	29.2300	29.2500	29.2300	29.2500	+1.071%	1,600	+2.256%
2021-07-21	28.8900	28.9400	28.8900	28.9400	+0.382%	1,410	+3.352%
2021-07-20	28.8400	28.8400	28.8300	28.8300	-0.208%	1,069	+3.746%
2021-07-16	29.1200	29.1200	28.8900	28.8900	-0.311%	27,111	+3.531%
2021-07-13	28.9800	28.9800	28.9800	28.9800	+0.312%	100	+3.209%
2021-07-12	28.8900	28.8900	28.8900	28.8900	+0.592%	292	+3.531%
2021-07-09	28.7200	28.7200	28.7200	28.7200	-0.485%	300	+4.143%
2021-07-06	28.8600	28.8600	28.8600	28.8600	-0.207%	100	+3.638%
2021-07-05	28.9200	28.9200	28.9200	28.9200	0.000%	400	+3.423%
2021-07-02	28.9100	28.9200	28.9100	28.9200	+0.556%	700	+3.423%
2021-06-29	28.7600	28.7600	28.7600	28.7600	+0.279%	466	+3.999%
2021-06-28	28.6800	28.6800	28.6800	28.6800	-0.209%	100	+4.289%
2021-06-24	28.7400	28.7400	28.7400	28.7400	-0.381%	100	+4.071%
2021-06-22	28.8500	28.8500	28.8500	28.8500	+0.069%	2,500	+3.674%
2021-06-21	28.8100	28.8300	28.8100	28.8300	+0.104%	1,100	+3.746%
2021-06-18	28.8000	28.8000	28.8000	28.8000	-0.758%	2,525	+3.854%
2021-06-17	29.0200	29.0200	29.0200	29.0200	-0.241%	320	+3.067%
2021-06-16	29.1200	29.1200	29.0900	29.0900	-0.717%	2,540	+2.819%
2021-06-15	29.3100	29.3100	29.3000	29.3000	+0.377%	311	+2.082%
2021-06-14	29.1900	29.1900	29.1900	29.1900	-0.239%	1,530	+2.467%
2021-06-11	29.2600	29.2600	29.2600	29.2600	-0.068%	100	+2.221%
2021-06-03	29.2800	29.2800	29.2800	29.2800	+0.377%	104	+2.152%
2021-06-02	29.2800	29.2800	29.1700	29.1700	-0.205%	1,051	+2.537%
2021-06-01	29.2300	29.2300	29.2300	29.2300	+0.068%	272	+2.326%
2021-05-28	29.2100	29.2100	29.2100	29.2100	+0.137%	600	+2.396%
2021-05-27	29.1700	29.1700	29.1700	29.1700	+0.137%	1,645	+2.537%
2021-05-26	29.0500	29.1300	29.0500	29.1300	+0.518%	450	+2.678%
2021-05-25	28.9800	28.9800	28.9800	28.9800	+0.104%	155	+3.209%
2021-05-17	28.9500	28.9500	28.9500	28.9500	-0.104%	415	+3.316%
2021-05-14	28.8700	28.9800	28.8700	28.9800	+0.451%	2,700	+3.209%
2021-05-11	28.8500	28.8500	28.8500	28.8500	-1.165%	131	+3.674%
2021-05-07	29.0800	29.1900	29.0800	29.1900	+0.655%	200	+2.467%
2021-05-06	28.9800	29.0000	28.9800	29.0000	+0.242%	5,601	+3.138%
2021-05-05	28.8400	28.9300	28.8400	28.9300	+0.486%	206	+3.387%
2021-05-04	28.7900	28.7900	28.7900	28.7900	+0.104%	200	+3.890%
2021-05-03	28.7600	28.7600	28.7600	28.7600	+0.174%	1,029	+3.999%
2021-04-30	28.7000	28.7100	28.7000	28.7100	-0.554%	1,600	+4.180%
2021-04-28	28.8700	28.8700	28.8700	28.8700	-0.242%	100	+3.602%
2021-04-27	28.9200	28.9600	28.8200	28.9400	+0.277%	912	+3.352%
2021-04-22	28.9600	28.9600	28.8600	28.8600	-0.138%	921	+3.638%
2021-04-21	28.8700	28.9000	28.8700	28.9000	+0.522%	1,750	+3.495%
2021-04-20	28.7500	28.7500	28.7500	28.7500	-0.553%	300	+4.035%
2021-04-19	29.0000	29.0000	28.9100	28.9100	+0.382%	769	+3.459%
2021-04-15	28.8000	28.8000	28.8000	28.8000	-0.173%	100	+3.854%
2021-04-14	28.8500	28.8500	28.8500	28.8500	+0.243%	1,500	+3.674%
2021-04-13	28.7800	28.7800	28.7800	28.7800	+0.912%	201	+3.926%
2021-04-09	28.5300	28.5300	28.5200	28.5200	-0.245%	300	+4.874%
2021-04-08	28.5900	28.5900	28.5900	28.5900	-0.035%	380	+4.617%
2021-04-07	28.6000	28.6000	28.6000	28.6000	+0.527%	400	+4.580%
2021-04-06	28.4500	28.4500	28.4500	28.4500	+0.070%	900	+5.132%
2021-04-05	28.4300	28.4400	28.4300	28.4300	+1.246%	2,100	+5.206%
2021-04-01	28.0700	28.0900	28.0700	28.0800	+0.286%	600	+6.517%
2021-03-31	27.9900	28.0000	27.9900	28.0000	+0.828%	2,109	+6.821%
2021-03-30	27.6900	27.7700	27.6900	27.7700	+0.725%	400	+7.706%
2021-03-29	27.5500	27.5700	27.5500	27.5700	+0.255%	910	+8.487%
2021-03-26	27.5100	27.5300	27.5000	27.5000	+0.438%	1,359	+8.764%
2021-03-25	27.3900	27.3900	27.3800	27.3800	-0.941%	1,000	+9.240%
2021-03-24	27.6400	27.6400	27.6400	27.6400	-0.253%	100	+8.213%
2021-03-23	27.7300	27.7300	27.7100	27.7100	-0.252%	837	+7.939%
2021-03-22	27.7500	27.7800	27.6600	27.7800	-0.036%	1,020	+7.667%
2021-03-18	27.8400	27.8400	27.7900	27.7900	+0.253%	200	+7.629%
2021-03-17	27.7200	27.7200	27.7200	27.7200	0.000%	100	+7.900%
2021-03-16	27.7300	27.7500	27.7200	27.7200	+0.072%	1,800	+7.900%
2021-03-15	27.7200	27.7200	27.6900	27.7000	+0.253%	1,550	+7.978%
2021-03-12	27.6100	27.6300	27.6100	27.6300	-0.432%	200	+8.252%
2021-03-11	27.8300	27.8300	27.7500	27.7500	+0.325%	1,931	+7.784%
2021-03-10	27.5200	27.6600	27.5200	27.6600	+0.655%	1,462	+8.134%
2021-03-09	27.3600	27.5500	27.3600	27.4800	+1.402%	3,000	+8.843%
2021-03-08	27.1000	27.1000	27.1000	27.1000	+0.222%	300	+10.369%
2021-03-05	26.6600	27.0400	26.5600	27.0400	+2.038%	2,000	+10.614%
2021-03-04	26.6900	26.6900	26.5000	26.5000	-0.786%	3,111	+12.868%
2021-03-03	26.8400	26.8400	26.7100	26.7100	-0.854%	1,743	+11.981%
2021-03-02	26.9400	26.9400	26.9400	26.9400	+0.975%	100	+11.024%
2021-03-01	26.6200	26.6900	26.6200	26.6800	+0.831%	1,900	+12.106%
2021-02-26	26.4800	26.4900	26.4500	26.4600	-0.264%	3,425	+13.039%
2021-02-25	26.5200	26.5300	26.5200	26.5300	-0.488%	450	+12.740%
2021-02-24	26.3400	26.6600	26.3400	26.6600	+1.253%	400	+12.191%
2021-02-23	26.4900	26.4900	26.3300	26.3300	-1.052%	482	+13.597%
2021-02-22	26.5500	26.6100	26.5500	26.6100	+0.038%	675	+12.401%
2021-02-19	26.7500	26.7500	26.6000	26.6000	-0.113%	204	+12.444%
2021-02-18	26.8600	26.8900	26.5500	26.6300	-0.038%	2,900	+12.317%
2021-02-17	26.7300	26.7300	26.5600	26.6400	-1.661%	508	+12.275%
2021-02-16	27.0900	27.0900	27.0900	27.0900	+0.781%	100	+10.410%
2021-02-12	26.8300	26.8800	26.8300	26.8800	+0.336%	1,230	+11.272%
2021-02-11	26.7900	26.7900	26.7900	26.7900	+0.412%	1,826	+11.646%
2021-02-10	26.8000	26.8000	26.6500	26.6800	-0.187%	1,500	+12.106%
2021-02-09	26.7800	26.7800	26.7000	26.7300	-0.075%	1,994	+11.897%
2021-02-08	26.7600	26.7600	26.7000	26.7500	+0.677%	1,468	+11.813%

.dark-mode .rQrvWm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rQrvWm{ color: #333333; background-color: white; border: 2px solid #333333; }FQCCI MSCI CANADA QUALITY INDEX CLASS ETFstock TSE

FQC
CI MSCI CANADA QUALITY INDEX CLASS ETF
stock TSE