Dark

FSF
CI GLOBAL FINANCIAL SECTOR ETF
stock TSE

Inactive

Aug 2, 2024

26.34CAD-3.446%(-0.94)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	26.3400	26.3400	26.3400	26.3400	-3.446%	200	0.000%
2024-07-29	27.2500	27.2800	27.2500	27.2800	-0.365%	500	-3.446%
2024-07-26	27.3800	27.3800	27.3800	27.3800	+1.370%	100	-3.798%
2024-07-19	27.0100	27.0100	27.0100	27.0100	-1.710%	300	-2.481%
2024-07-18	27.4500	27.4800	27.4500	27.4800	+3.659%	5,200	-4.148%
2024-07-11	26.5900	26.5900	26.5100	26.5100	+1.377%	1,400	-0.641%
2024-07-09	26.1500	26.1500	26.1400	26.1500	-0.038%	2,001	+0.727%
2024-07-05	26.1600	26.1600	26.1600	26.1600	+0.615%	600	+0.688%
2024-06-21	26.0000	26.0000	25.9500	26.0000	-0.839%	6,500	+1.308%
2024-06-20	26.1300	26.2200	26.1300	26.2200	-0.038%	300	+0.458%
2024-06-19	26.2200	26.2300	26.2200	26.2300	+1.079%	400	+0.419%
2024-06-17	25.9500	25.9500	25.9500	25.9500	+1.091%	100	+1.503%
2024-06-14	25.6700	25.6700	25.6700	25.6700	-1.155%	100	+2.610%
2024-06-11	25.9700	25.9700	25.9700	25.9700	-2.552%	100	+1.425%
2024-05-17	26.6500	26.6500	26.6500	26.6500	+1.640%	100	-1.163%
2024-05-14	26.2200	26.2200	26.2200	26.2200	+0.614%	221	+0.458%
2024-05-07	26.0600	26.0600	26.0600	26.0600	+1.086%	100	+1.074%
2024-05-06	25.7800	25.7800	25.7800	25.7800	+0.664%	100	+2.172%
2024-04-24	25.4900	25.6100	25.4900	25.6100	+1.066%	6,612	+2.850%
2024-04-22	25.3400	25.3400	25.3400	25.3400	+2.219%	101	+3.946%
2024-04-18	24.7900	24.7900	24.7900	24.7900	+0.040%	100	+6.253%
2024-04-16	24.7800	24.7800	24.7800	24.7800	-0.402%	600	+6.295%
2024-04-15	24.8800	24.8800	24.8800	24.8800	-0.797%	100	+5.868%
2024-04-12	25.0800	25.0800	25.0800	25.0800	-2.602%	600	+5.024%
2024-04-08	25.7500	25.7500	25.7500	25.7500	+0.351%	271	+2.291%
2024-04-05	25.6600	25.6600	25.6600	25.6600	+0.865%	300	+2.650%
2024-03-20	25.4400	25.4400	25.4400	25.4400	+0.713%	643	+3.538%
2024-03-18	25.2600	25.2600	25.2600	25.2600	-0.158%	600	+4.276%
2024-03-13	25.3000	25.3000	25.3000	25.3000	+0.397%	600	+4.111%
2024-03-12	25.2000	25.2000	25.2000	25.2000	+0.719%	600	+4.524%
2024-03-08	24.9700	25.0200	24.9700	25.0200	+0.644%	900	+5.276%
2024-03-05	24.8400	24.8600	24.8400	24.8600	+0.202%	700	+5.953%
2024-03-04	24.8100	24.8100	24.8100	24.8100	+0.242%	600	+6.167%
2024-03-01	24.7500	24.7500	24.7500	24.7500	+2.484%	800	+6.424%
2024-02-20	24.0100	24.2300	24.0100	24.1500	+0.667%	5,458	+9.068%
2024-02-15	23.9900	23.9900	23.9900	23.9900	+0.714%	158	+9.796%
2024-02-14	23.8500	23.8600	23.7000	23.8200	-0.543%	3,000	+10.579%
2024-02-12	23.9500	23.9500	23.9500	23.9500	+0.209%	500	+9.979%
2024-02-07	23.7600	23.9000	23.7500	23.9000	+0.210%	3,000	+10.209%
2024-02-06	23.8300	23.8500	23.7600	23.8500	+0.084%	5,847	+10.440%
2024-02-05	23.8200	23.8300	23.8200	23.8300	+1.189%	2,600	+10.533%
2024-02-01	23.5500	23.5500	23.5500	23.5500	-1.050%	100	+11.847%
2024-01-31	23.8700	23.8700	23.8000	23.8000	-0.502%	2,000	+10.672%
2024-01-30	23.9500	23.9500	23.9200	23.9200	+0.716%	301	+10.117%
2024-01-26	23.7000	23.7500	23.7000	23.7500	+0.253%	200	+10.905%
2024-01-24	23.6900	23.6900	23.6900	23.6900	+2.377%	136	+11.186%
2024-01-15	23.1500	23.1500	23.1400	23.1400	-0.559%	200	+13.829%
2024-01-10	23.2700	23.2700	23.2700	23.2700	-0.768%	100	+13.193%
2024-01-08	23.4000	23.4500	23.4000	23.4500	+0.860%	300	+12.324%
2024-01-05	23.2500	23.2500	23.2500	23.2500	+0.389%	100	+13.290%
2023-12-29	23.1600	23.1600	23.1600	23.1600	+0.260%	600	+13.731%
2023-12-27	23.1000	23.1000	23.1000	23.1000	+0.610%	800	+14.026%
2023-12-21	23.1100	23.1100	22.9600	22.9600	-0.735%	600	+14.721%
2023-12-20	23.1300	23.1300	23.1300	23.1300	+0.697%	1,000	+13.878%
2023-12-15	23.0800	23.0800	22.9700	22.9700	-0.130%	200	+14.671%
2023-12-12	23.0000	23.0000	23.0000	23.0000	+1.099%	100	+14.522%
2023-12-08	22.7400	22.7500	22.7400	22.7500	+0.575%	1,100	+15.780%
2023-12-05	22.6300	22.6300	22.6200	22.6200	+0.489%	600	+16.446%
2023-11-30	22.5100	22.5100	22.5100	22.5100	0.000%	500	+17.015%
2023-11-29	22.4600	22.5100	22.3000	22.5100	+0.896%	81,400	+17.015%
2023-11-28	22.3600	22.3600	22.3100	22.3100	-0.224%	500	+18.064%
2023-11-17	22.1700	22.3600	22.1700	22.3600	+0.812%	1,300	+17.800%
2023-11-16	22.1800	22.1800	22.1800	22.1800	+0.956%	100	+18.756%
2023-11-14	21.9900	21.9900	21.9700	21.9700	+2.664%	1,000	+19.891%
2023-11-08	21.4000	21.4000	21.4000	21.4000	+0.328%	500	+23.084%
2023-11-03	21.3300	21.3300	21.3300	21.3300	+2.845%	515	+23.488%
2023-11-01	20.7400	20.7400	20.7400	20.7400	+1.319%	500	+27.001%
2023-10-26	20.4700	20.4700	20.4700	20.4700	-0.824%	1,000	+28.676%
2023-10-20	20.6400	20.6400	20.6400	20.6400	-3.326%	181	+27.616%
2023-10-17	21.3800	21.3800	21.3500	21.3500	+0.946%	900	+23.372%
2023-10-16	21.0600	21.1500	21.0600	21.1500	-0.283%	300	+24.539%
2023-10-13	21.2100	21.2100	21.2100	21.2100	-0.141%	500	+24.187%
2023-10-12	21.1300	21.2400	21.1300	21.2400	+2.066%	1,501	+24.011%
2023-10-05	20.7000	20.8100	20.7000	20.8100	-4.760%	202	+26.574%
2023-09-20	21.8600	21.8600	21.8500	21.8500	+0.460%	378	+20.549%
2023-09-18	21.7500	21.7500	21.7500	21.7500	-0.412%	140	+21.103%
2023-09-13	21.8400	21.8400	21.8400	21.8400	+1.393%	4,700	+20.604%
2023-09-06	21.5400	21.5400	21.5400	21.5400	-1.193%	669	+22.284%
2023-09-05	21.8000	21.8000	21.8000	21.8000	+1.537%	100	+20.826%
2023-08-24	21.5100	21.5100	21.4700	21.4700	+1.130%	1,900	+22.683%
2023-08-22	21.2300	21.2300	21.2300	21.2300	-0.562%	400	+24.070%
2023-08-18	21.3500	21.3500	21.3500	21.3500	-0.466%	3,400	+23.372%
2023-08-17	21.4500	21.4500	21.4400	21.4500	-2.721%	2,188	+22.797%
2023-08-10	22.0500	22.0500	22.0500	22.0500	+1.147%	1,000	+19.456%
2023-08-02	21.8000	21.8000	21.8000	21.8000	-0.502%	900	+20.826%
2023-08-01	21.9100	21.9100	21.9100	21.9100	-0.409%	3,000	+20.219%
2023-07-31	22.0000	22.0000	22.0000	22.0000	0.000%	100	+19.727%
2023-07-26	22.0000	22.0000	22.0000	22.0000	+2.804%	161	+19.727%
2023-07-17	21.4000	21.4000	21.4000	21.4000	+2.099%	245	+23.084%
2023-07-07	20.8600	20.9600	20.8600	20.9600	-1.365%	300	+25.668%
2023-07-04	21.2500	21.2500	21.2500	21.2500	+3.709%	200	+23.953%
2023-06-26	20.6000	20.6000	20.4900	20.4900	-4.252%	6,515	+28.551%
2023-06-19	21.3800	21.4400	21.3800	21.4000	-0.696%	2,272	+23.084%
2023-06-14	21.5150	21.5500	21.5150	21.5500	+1.364%	5,800	+22.227%
2023-06-07	21.3000	21.3500	21.2600	21.2600	+0.236%	500	+23.895%
2023-06-05	21.2100	21.2100	21.2100	21.2100	-1.027%	200	+24.187%
2023-06-02	21.4300	21.4300	21.4300	21.4300	+2.096%	100	+22.912%
2023-06-01	20.9900	20.9900	20.9900	20.9900	-1.502%	190	+25.488%
2023-05-29	21.2800	21.3600	21.2800	21.3100	+1.331%	2,100	+23.604%
2023-05-24	21.0000	21.0400	21.0000	21.0300	-1.545%	1,700	+25.250%
2023-05-19	21.3700	21.3700	21.3600	21.3600	+2.054%	2,400	+23.315%
2023-05-10	20.9100	20.9500	20.9100	20.9300	-0.712%	800	+25.848%
2023-05-08	21.0700	21.0800	21.0300	21.0800	-0.095%	1,930	+24.953%
2023-05-05	20.9700	21.1000	20.9700	21.1000	+1.589%	1,800	+24.834%
2023-05-04	21.0000	21.0000	20.7700	20.7700	-2.397%	477	+26.818%
2023-05-03	21.3900	21.4000	21.2100	21.2800	-2.251%	5,800	+23.778%
2023-05-01	21.7100	21.7700	21.7100	21.7700	+0.276%	1,211	+20.992%
2023-04-27	21.6100	21.7300	21.4600	21.7100	+1.024%	11,800	+21.327%
2023-04-26	21.4600	21.5000	21.3800	21.4900	+0.047%	13,500	+22.569%
2023-04-25	21.6000	21.6000	21.4300	21.4800	-1.150%	3,200	+22.626%
2023-04-24	21.7500	21.7500	21.7300	21.7300	+0.092%	545	+21.215%
2023-04-21	21.7100	21.7100	21.7100	21.7100	+0.696%	600	+21.327%
2023-04-18	21.5600	21.5600	21.5600	21.5600	+0.842%	600	+22.171%
2023-04-17	21.3800	21.4000	21.3000	21.3800	+0.754%	3,800	+23.199%
2023-04-14	21.1400	21.2300	21.0900	21.2200	+1.434%	10,790	+24.128%
2023-04-13	20.9000	20.9200	20.9000	20.9200	+1.603%	2,292	+25.908%
2023-04-10	20.5900	20.6000	20.5900	20.5900	+1.479%	1,800	+27.926%
2023-04-05	20.2900	20.2900	20.2900	20.2900	-0.734%	5,365	+29.818%
2023-04-03	20.4400	20.4400	20.4400	20.4400	+0.988%	135	+28.865%
2023-03-31	20.1300	20.2400	20.1300	20.2400	+3.318%	1,400	+30.138%
2023-03-28	19.6500	19.6500	19.5900	19.5900	+1.345%	500	+34.456%
2023-03-24	19.3500	19.3500	19.3300	19.3300	-5.012%	101,300	+36.265%
2023-03-21	20.3500	20.3500	20.3500	20.3500	+3.090%	100	+29.435%
2023-03-20	19.7400	19.7400	19.7400	19.7400	+1.075%	1,000	+33.435%
2023-03-17	19.4800	19.5300	19.4800	19.5300	-3.125%	300	+34.869%
2023-03-16	19.4700	20.2000	19.4700	20.1600	+0.599%	7,500	+30.655%
2023-03-15	19.6900	20.0400	19.6900	20.0400	-3.931%	11,000	+31.437%
2023-03-14	20.7900	20.8600	20.7800	20.8600	+3.063%	5,700	+26.270%
2023-03-13	20.0800	20.3600	20.0800	20.2400	-6.209%	2,000	+30.138%
2023-03-10	21.7100	21.7100	21.5800	21.5800	-3.488%	400	+22.057%
2023-03-09	22.7600	22.7600	22.3600	22.3600	-3.621%	1,200	+17.800%
2023-03-08	23.1700	23.2300	23.1000	23.2000	+0.346%	2,300	+13.534%
2023-03-07	23.1200	23.1200	23.1200	23.1200	-1.491%	400	+13.927%
2023-03-03	23.3200	23.4700	23.3200	23.4700	+1.778%	2,400	+12.228%
2023-02-23	23.0600	23.0600	23.0600	23.0600	-1.663%	600	+14.224%
2023-02-15	23.4500	23.4500	23.4500	23.4500	-0.636%	100	+12.324%
2023-02-08	23.6200	23.6300	23.6000	23.6000	-0.965%	1,600	+11.610%
2023-02-07	23.5900	23.8300	23.5900	23.8300	+0.549%	2,900	+10.533%
2023-02-03	23.7000	23.7000	23.7000	23.7000	+0.084%	1,238	+11.139%
2023-02-02	23.6800	23.6800	23.6800	23.6800	+1.240%	2,500	+11.233%
2023-01-27	23.3800	23.3900	23.3800	23.3900	+5.360%	3,100	+12.612%
2023-01-19	22.2000	22.2000	22.2000	22.2000	-2.246%	100	+18.649%
2023-01-18	22.7400	22.7400	22.7100	22.7100	-0.176%	621	+15.984%
2023-01-17	22.7600	22.7600	22.7500	22.7500	+0.397%	300	+15.780%
2023-01-13	22.6000	22.6700	22.6000	22.6600	+0.935%	1,833	+16.240%
2023-01-11	22.4400	22.4500	22.4400	22.4500	+1.999%	2,102	+17.327%
2023-01-10	22.0300	22.0300	22.0100	22.0100	-0.136%	800	+19.673%
2023-01-04	22.0400	22.0400	22.0300	22.0400	+1.287%	3,500	+19.510%
2023-01-03	21.4600	21.8700	21.4600	21.7600	+2.496%	365	+21.048%
2022-12-23	21.2200	21.2300	21.2200	21.2300	-0.094%	400	+24.070%
2022-12-22	21.2400	21.2500	21.2400	21.2500	+1.287%	700	+23.953%
2022-12-20	20.9800	20.9800	20.9800	20.9800	+0.335%	100	+25.548%
2022-12-19	20.9100	20.9100	20.9100	20.9100	-0.523%	988	+25.968%
2022-12-16	20.9800	21.0200	20.9800	21.0200	-0.943%	600	+25.309%
2022-12-15	21.2200	21.2200	21.2200	21.2200	-2.571%	150	+24.128%
2022-12-14	21.6400	21.9000	21.6400	21.7800	+0.974%	2,142	+20.937%
2022-12-08	21.5700	21.5700	21.5700	21.5700	-3.834%	1,000	+22.114%
2022-11-30	22.4300	22.4300	22.4300	22.4300	+2.654%	100	+17.432%
2022-11-28	21.9200	21.9200	21.8500	21.8500	-0.591%	300	+20.549%
2022-11-24	22.0100	22.0100	21.9800	21.9800	+1.150%	2,900	+19.836%
2022-11-21	21.7300	21.7300	21.7300	21.7300	+0.695%	300	+21.215%
2022-11-16	21.7500	21.7500	21.5800	21.5800	-1.909%	2,000	+22.057%
2022-11-14	22.0000	22.0000	22.0000	22.0000	+4.662%	135	+19.727%
2022-11-07	20.8300	21.0200	20.8300	21.0200	+1.841%	4,310	+25.309%
2022-11-04	20.6400	20.6400	20.6400	20.6400	0.000%	226	+27.616%
2022-10-26	20.6400	20.6400	20.6400	20.6400	+2.330%	100	+27.616%
2022-10-20	20.1700	20.1700	20.1700	20.1700	-1.273%	1,000	+30.590%
2022-10-19	20.4200	20.4300	20.4200	20.4300	-0.681%	1,600	+28.928%
2022-10-18	20.5700	20.5700	20.5700	20.5700	+2.237%	900	+28.051%
2022-10-14	20.1200	20.1200	20.1200	20.1200	+3.445%	500	+30.915%
2022-10-13	19.4500	19.4500	19.4500	19.4500	+0.258%	1,005	+35.424%
2022-10-12	19.4000	19.4000	19.4000	19.4000	0.000%	100	+35.773%
2022-10-11	19.4000	19.4000	19.4000	19.4000	-4.762%	101	+35.773%
2022-10-06	20.3700	20.3700	20.3700	20.3700	-1.308%	100	+29.308%
2022-10-04	20.6400	20.6400	20.6400	20.6400	+5.846%	100	+27.616%
2022-10-03	19.5000	19.5000	19.5000	19.5000	-0.864%	841	+35.077%
2022-09-30	19.7100	20.1600	19.6700	19.6700	-5.885%	20,862	+33.910%
2022-09-21	21.2600	21.2600	20.9000	20.9000	-1.322%	4,600	+26.029%
2022-09-20	21.2000	21.2000	21.1800	21.1800	-1.213%	1,400	+24.363%
2022-09-15	21.4400	21.4400	21.4400	21.4400	+0.989%	1,000	+22.854%
2022-09-14	21.2800	21.2800	21.2300	21.2300	-0.562%	1,100	+24.070%
2022-09-13	21.3500	21.3500	21.3500	21.3500	+3.842%	126	+23.372%
2022-09-01	20.5600	20.5600	20.5600	20.5600	-2.698%	1,000	+28.113%
2022-08-30	20.9600	21.1300	20.9600	21.1300	-1.767%	579	+24.657%
2022-08-25	21.4200	21.5100	21.4200	21.5100	+0.514%	1,250	+22.455%
2022-08-23	21.4000	21.4000	21.4000	21.4000	-3.560%	365	+23.084%
2022-08-18	22.1900	22.1900	22.1900	22.1900	+0.090%	900	+18.702%
2022-08-17	22.1100	22.1700	22.1000	22.1700	-0.494%	12,700	+18.809%
2022-08-12	22.2800	22.2800	22.2800	22.2800	+4.946%	100	+18.223%
2022-08-04	21.2300	21.2300	21.2300	21.2300	+0.236%	100	+24.070%
2022-07-29	21.2000	21.2000	21.1800	21.1800	+3.773%	200	+24.363%
2022-07-26	20.4100	20.4100	20.4100	20.4100	-1.733%	200	+29.054%
2022-07-25	20.7500	20.7700	20.7500	20.7700	+2.315%	340	+26.818%
2022-07-08	20.1700	20.3000	20.1700	20.3000	+1.652%	454	+29.754%
2022-07-06	19.9700	19.9700	19.9700	19.9700	-0.844%	300	+31.898%
2022-06-30	20.2100	20.2100	20.1400	20.1400	0.000%	7,207	+30.785%
2022-06-23	20.1400	20.1400	20.1400	20.1400	-1.129%	8,475	+30.785%
2022-06-22	20.3700	20.3700	20.3500	20.3700	-0.342%	16,103	+29.308%
2022-06-21	20.4400	20.4400	20.4400	20.4400	-0.438%	1,592	+28.865%
2022-06-20	20.5100	20.5300	20.5100	20.5300	+2.445%	200	+28.300%
2022-06-16	20.0400	20.0400	20.0400	20.0400	-2.954%	1,000	+31.437%
2022-06-13	20.6500	20.6500	20.6500	20.6500	-8.749%	1,164	+27.554%
2022-06-08	22.6200	22.6300	22.6200	22.6300	+0.177%	457	+16.394%
2022-06-03	22.5900	22.5900	22.5900	22.5900	-1.008%	100	+16.600%
2022-06-02	22.8200	22.8200	22.8100	22.8200	+1.332%	5,000	+15.425%
2022-06-01	22.5200	22.5200	22.5200	22.5200	+0.178%	158	+16.963%
2022-05-26	22.4800	22.4800	22.4800	22.4800	+2.836%	9,630	+17.171%
2022-05-25	21.8600	21.8600	21.8600	21.8600	+2.389%	334	+20.494%
2022-05-19	21.3500	21.3500	21.3000	21.3500	+1.185%	2,600	+23.372%
2022-05-18	21.0900	21.1000	21.0900	21.1000	-3.344%	449,922	+24.834%
2022-05-17	21.8200	21.8300	21.8200	21.8300	-4.170%	3,959	+20.660%
2022-05-03	22.6700	22.7800	22.6700	22.7800	+1.924%	2,000	+15.628%
2022-05-02	22.4300	22.4300	22.3500	22.3500	+0.812%	1,685	+17.852%
2022-04-29	22.1700	22.1700	22.1700	22.1700	-2.162%	100	+18.809%
2022-04-28	22.6600	22.6600	22.6600	22.6600	-0.875%	100	+16.240%
2022-04-25	22.6900	22.8900	22.6500	22.8600	-0.867%	2,312	+15.223%
2022-04-22	23.3500	23.3500	23.0600	23.0600	-2.782%	900	+14.224%
2022-04-21	23.7200	23.7200	23.7200	23.7200	+1.281%	200	+11.046%
2022-04-20	23.4900	23.4900	23.4200	23.4200	-0.171%	200	+12.468%
2022-04-19	23.4600	23.4600	23.4600	23.4600	+1.867%	100	+12.276%
2022-04-18	23.1000	23.1000	23.0300	23.0300	-0.043%	1,076	+14.373%
2022-04-14	23.0400	23.0400	23.0400	23.0400	+1.097%	153	+14.323%
2022-04-12	22.7900	22.7900	22.7900	22.7900	-0.956%	701	+15.577%
2022-04-11	23.0100	23.0100	23.0100	23.0100	0.000%	138	+14.472%
2022-04-07	22.6800	23.0100	22.6800	23.0100	0.000%	903	+14.472%
2022-04-06	22.7500	23.0100	22.3600	23.0100	-1.793%	2,200	+14.472%
2022-04-04	23.4300	23.4300	23.4300	23.4300	-3.739%	345	+12.420%
2022-03-29	24.3400	24.3400	24.3400	24.3400	+2.441%	210	+8.217%
2022-03-28	23.7600	23.7600	23.7600	23.7600	-0.669%	380	+10.859%
2022-03-25	23.9200	23.9200	23.9200	23.9200	+0.546%	100	+10.117%
2022-03-23	23.7900	23.7900	23.7900	23.7900	-2.300%	100	+10.719%
2022-03-22	24.1000	24.3500	24.1000	24.3500	+2.743%	1,100	+8.172%
2022-03-21	23.7000	23.7000	23.7000	23.7000	-0.253%	100	+11.139%
2022-03-17	23.6200	23.7600	23.6200	23.7600	+1.236%	1,700	+10.859%
2022-03-16	23.4800	23.4800	23.4700	23.4700	+2.355%	1,800	+12.228%
2022-03-15	23.0300	23.0300	22.9200	22.9300	+2.320%	1,474	+14.871%
2022-03-10	22.6900	22.6900	22.4100	22.4100	-1.711%	201	+17.537%
2022-03-09	22.4500	22.8600	22.4500	22.8000	+4.924%	3,900	+15.526%
2022-03-08	21.4900	21.9400	21.4900	21.7300	+1.590%	12,653	+21.215%
2022-03-07	22.1400	22.1400	21.3000	21.3900	-7.081%	4,401	+23.142%
2022-03-04	23.0200	23.0200	23.0200	23.0200	-2.043%	201	+14.422%
2022-03-03	23.5300	23.5300	23.5000	23.5000	-0.592%	600	+12.085%
2022-03-01	23.8700	23.8700	23.6200	23.6400	-3.550%	700	+11.421%
2022-02-28	24.7000	24.7000	24.3500	24.5100	-0.122%	2,100	+7.466%
2022-02-24	24.0900	24.6700	24.0900	24.5400	-1.997%	12,200	+7.335%
2022-02-23	25.1200	25.1200	24.9800	25.0400	-1.145%	8,600	+5.192%
2022-02-22	25.2600	25.3300	25.1300	25.3300	-1.860%	6,230	+3.987%
2022-02-18	25.5400	25.8100	25.5400	25.8100	+0.585%	6,001	+2.053%
2022-02-17	25.7800	25.7800	25.6400	25.6600	-2.582%	2,900	+2.650%
2022-02-16	26.1600	26.3400	26.0900	26.3400	-0.189%	63,916	0.000%
2022-02-15	26.1900	26.4000	26.1900	26.3900	+2.089%	8,100	-0.189%
2022-02-14	26.0700	26.0700	25.6600	25.8500	-3.038%	27,067	+1.896%
2022-02-10	26.6600	26.6600	26.6600	26.6600	+2.934%	100	-1.200%
2022-02-07	25.7800	25.9000	25.7800	25.9000	-0.308%	5,800	+1.699%
2022-02-04	25.9800	25.9800	25.9800	25.9800	+2.002%	300	+1.386%
2022-02-03	25.5700	25.5700	25.4700	25.4700	-1.622%	6,100	+3.416%
2022-02-01	25.7500	25.8900	25.7500	25.8900	+2.983%	1,243	+1.738%
2022-01-31	25.1400	25.1400	25.1400	25.1400	-0.946%	100	+4.773%
2022-01-26	25.1900	25.3800	25.1900	25.3800	+2.753%	4,500	+3.783%
2022-01-25	24.5900	24.7000	24.5900	24.7000	-0.723%	1,542	+6.640%
2022-01-24	24.3500	24.8800	24.3100	24.8800	-1.660%	1,700	+5.868%
2022-01-21	25.3000	25.3000	25.3000	25.3000	-1.095%	329	+4.111%
2022-01-20	25.5500	25.5800	25.5500	25.5800	-1.350%	204	+2.971%
2022-01-19	25.9000	25.9300	25.9000	25.9300	-0.422%	4,728	+1.581%
2022-01-18	26.1400	26.1400	26.0400	26.0400	-2.289%	1,190	+1.152%
2022-01-17	26.5900	26.7800	26.5900	26.6500	+0.642%	560	-1.163%
2022-01-14	26.3200	26.4800	26.3200	26.4800	+0.608%	550	-0.529%
2022-01-12	26.3600	26.3600	26.2900	26.3200	+0.804%	1,536	+0.076%
2022-01-11	26.0300	26.1400	26.0300	26.1100	+0.307%	2,276	+0.881%
2022-01-06	26.0300	26.0300	26.0300	26.0300	+0.813%	200	+1.191%
2022-01-04	25.4400	25.8200	25.4400	25.8200	+3.695%	866	+2.014%
2021-12-31	24.9000	24.9000	24.9000	24.9000	+0.363%	133	+5.783%
2021-12-23	24.8100	24.8100	24.8100	24.8100	+0.936%	1,000	+6.167%
2021-12-22	24.5850	24.5850	24.5800	24.5800	+0.779%	310	+7.160%
2021-12-21	24.3600	24.4000	24.3600	24.3900	+2.136%	2,400	+7.995%
2021-12-20	24.0800	24.0800	23.8100	23.8800	-3.202%	398	+10.302%
2021-12-16	24.6700	24.6700	24.6700	24.6700	+0.448%	200	+6.769%
2021-12-10	24.5600	24.5600	24.5600	24.5600	-0.406%	184	+7.248%
2021-12-08	24.6600	24.6600	24.6600	24.6600	+1.607%	105	+6.813%
2021-12-06	24.5900	24.6000	24.2700	24.2700	-1.341%	3,356	+8.529%
2021-12-01	24.6000	24.6000	24.6000	24.6000	+2.457%	1,042	+7.073%
2021-11-30	24.4500	24.4500	24.0100	24.0100	-2.200%	1,500	+9.704%
2021-11-29	24.4900	24.5500	24.4900	24.5500	+1.279%	3,763	+7.291%
2021-11-26	24.3700	24.3700	24.2400	24.2400	-3.924%	275	+8.663%
2021-11-23	25.2300	25.2300	25.2300	25.2300	-0.158%	173	+4.400%
2021-11-18	25.4400	25.4400	25.2400	25.2700	-0.824%	2,000	+4.234%
2021-11-12	25.4800	25.4800	25.4800	25.4800	-0.663%	100	+3.375%
2021-11-11	25.6500	25.6500	25.6500	25.6500	+1.223%	199	+2.690%
2021-11-10	25.3000	25.3400	25.3000	25.3400	-0.039%	630	+3.946%
2021-11-09	25.3500	25.3500	25.3500	25.3500	-0.666%	700	+3.905%
2021-11-05	25.5700	25.5700	25.5200	25.5200	+1.230%	4,801	+3.213%
2021-11-04	25.2100	25.2100	25.2100	25.2100	-0.787%	1,002	+4.482%
2021-11-03	25.2500	25.4100	25.2500	25.4100	+1.034%	526	+3.660%
2021-10-27	25.1500	25.1500	25.1500	25.1500	-1.488%	1,060	+4.732%
2021-10-26	25.5300	25.5300	25.5300	25.5300	-0.078%	700	+3.173%
2021-10-25	25.4800	25.5500	25.4800	25.5500	+0.908%	751	+3.092%
2021-10-22	25.3500	25.3500	25.3200	25.3200	-0.118%	1,000	+4.028%
2021-10-21	25.3500	25.3500	25.3500	25.3500	+0.317%	474	+3.905%
2021-10-20	25.3200	25.3200	25.2700	25.2700	+2.225%	1,100	+4.234%
2021-10-14	24.7200	24.7200	24.7200	24.7200	+0.857%	316	+6.553%
2021-10-13	24.6000	24.6000	24.5100	24.5100	-0.487%	310	+7.466%
2021-10-12	24.6300	24.6300	24.6300	24.6300	-0.485%	220	+6.943%
2021-10-05	24.6500	24.7500	24.6500	24.7500	+0.979%	600	+6.424%
2021-09-29	24.5100	24.5100	24.5100	24.5100	+0.245%	1,002	+7.466%
2021-09-28	24.3800	24.4500	24.3800	24.4500	-0.407%	200	+7.730%
2021-09-27	24.3000	24.5600	24.3000	24.5500	+1.154%	1,319	+7.291%
2021-09-24	24.2700	24.2700	24.2700	24.2700	+1.548%	235	+8.529%
2021-09-23	23.9000	23.9000	23.9000	23.9000	+3.195%	400	+10.209%
2021-09-20	23.4000	23.4000	23.1600	23.1600	-3.500%	12,302	+13.731%
2021-09-17	24.0000	24.0000	24.0000	24.0000	-0.580%	1,200	+9.750%
2021-09-13	24.1400	24.1400	24.1400	24.1400	+0.416%	200	+9.114%
2021-09-10	24.0400	24.0400	24.0400	24.0400	-0.702%	243	+9.567%
2021-09-09	24.0500	24.2100	24.0500	24.2100	+1.001%	3,014	+8.798%
2021-09-08	24.1300	24.1300	23.9700	23.9700	-0.950%	500	+9.887%
2021-09-03	24.3000	24.3000	24.2000	24.2000	-1.022%	202	+8.843%
2021-09-02	24.4900	24.4900	24.4500	24.4500	+0.205%	1,101	+7.730%
2021-08-31	24.3700	24.4000	24.3000	24.4000	+0.329%	2,200	+7.951%
2021-08-30	24.4000	24.4000	24.3200	24.3200	-1.138%	266	+8.306%
2021-08-27	24.6000	24.6000	24.6000	24.6000	+2.500%	2,000	+7.073%
2021-08-23	24.0200	24.0200	24.0000	24.0000	-0.042%	3,200	+9.750%
2021-08-17	24.0700	24.0800	24.0100	24.0100	-0.785%	1,473	+9.704%
2021-08-16	24.2000	24.2000	24.2000	24.2000	-1.466%	166	+8.843%
2021-08-12	24.5600	24.5600	24.5600	24.5600	+0.286%	851	+7.248%
2021-08-11	24.4900	24.4900	24.4900	24.4900	+1.198%	600	+7.554%
2021-08-10	24.0900	24.3000	24.0900	24.2000	+0.166%	12,416	+8.843%
2021-08-06	24.1600	24.1600	24.1600	24.1600	+2.809%	694	+9.023%
2021-07-29	23.5000	23.5000	23.5000	23.5000	+0.945%	224	+12.085%
2021-07-27	23.2800	23.2800	23.2800	23.2800	+1.394%	600	+13.144%
2021-07-21	22.9600	22.9600	22.9600	22.9600	+2.454%	100	+14.721%
2021-07-19	22.4100	22.4100	22.4100	22.4100	-3.322%	193	+17.537%
2021-07-16	23.1800	23.1800	23.1800	23.1800	-1.571%	661	+13.632%
2021-07-12	23.5500	23.5500	23.5500	23.5500	+0.213%	1,000	+11.847%
2021-06-30	23.5000	23.5000	23.5000	23.5000	-0.466%	226	+12.085%
2021-06-29	23.6000	23.6100	23.6000	23.6100	+0.255%	2,615	+11.563%
2021-06-28	23.5200	23.5500	23.5000	23.5500	-0.042%	4,148	+11.847%
2021-06-25	23.6000	23.6000	23.5600	23.5600	+0.943%	500	+11.800%
2021-06-23	23.3400	23.3400	23.3400	23.3400	+0.215%	344	+12.853%
2021-06-22	23.2900	23.2900	23.2900	23.2900	+0.518%	634	+13.096%
2021-06-18	23.1700	23.1700	23.1700	23.1700	-2.071%	501	+13.681%
2021-06-16	23.6300	23.6600	23.6300	23.6600	+0.552%	731	+11.327%
2021-06-14	23.5300	23.5300	23.5300	23.5300	-1.051%	411	+11.942%
2021-06-09	23.7800	23.7800	23.7800	23.7800	-0.710%	680	+10.765%
2021-06-08	23.9500	23.9500	23.9500	23.9500	-0.416%	462	+9.979%
2021-06-07	24.0100	24.0500	24.0100	24.0500	+0.250%	1,055	+9.522%
2021-06-04	23.9900	23.9900	23.9900	23.9900	+0.671%	305	+9.796%
2021-06-01	23.8300	23.8300	23.8300	23.8300	+0.676%	422	+10.533%
2021-05-31	23.6700	23.6700	23.6700	23.6700	-0.588%	240	+11.280%
2021-05-28	23.7000	23.8100	23.7000	23.8100	+0.719%	1,669	+10.626%
2021-05-27	23.6400	23.6400	23.6400	23.6400	+0.553%	225	+11.421%
2021-05-26	23.4100	23.5100	23.4100	23.5100	+0.256%	285	+12.037%
2021-05-25	23.8000	23.8000	23.4400	23.4500	-0.636%	2,070	+12.324%
2021-05-14	23.4400	23.6000	23.4400	23.6000	+2.431%	343	+11.610%
2021-05-13	23.0400	23.0400	23.0400	23.0400	+0.920%	333	+14.323%
2021-05-12	22.8400	22.8400	22.8300	22.8300	-1.552%	744	+15.375%
2021-05-11	23.1700	23.1900	23.1700	23.1900	-1.529%	742	+13.583%
2021-05-10	23.5500	23.5500	23.5500	23.5500	+0.128%	341	+11.847%
2021-05-07	23.5200	23.5200	23.5200	23.5200	+1.423%	305	+11.990%
2021-05-06	23.1900	23.1900	23.1900	23.1900	0.000%	225	+13.583%
2021-05-05	23.2000	23.2000	23.1900	23.1900	-0.215%	215	+13.583%
2021-05-03	23.2400	23.2400	23.2400	23.2400	+0.345%	115	+13.339%
2021-04-30	23.1600	23.1600	23.1600	23.1600	+0.608%	541	+13.731%
2021-04-27	22.9500	23.0500	22.9500	23.0200	+0.218%	6,264	+14.422%
2021-04-26	23.0200	23.0200	22.9700	22.9700	+0.878%	545	+14.671%
2021-04-23	22.7000	22.7700	22.7000	22.7700	+1.110%	414	+15.679%
2021-04-22	22.5200	22.5200	22.5200	22.5200	-2.087%	134	+16.963%
2021-04-19	23.0000	23.0000	23.0000	23.0000	+0.789%	210	+14.522%
2021-04-16	22.8200	22.8200	22.8200	22.8200	+0.440%	1,200	+15.425%
2021-04-14	22.7200	22.7200	22.7200	22.7200	+0.933%	1,250	+15.933%
2021-04-13	22.5100	22.5100	22.5100	22.5100	+1.305%	1,000	+17.015%
2021-03-31	22.2300	22.2300	22.2200	22.2200	+0.361%	2,890	+18.542%

.dark-mode .BtKt5h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BtKt5h{ color: #333333; background-color: white; border: 2px solid #333333; }FSFCI GLOBAL FINANCIAL SECTOR ETFstock TSE

FSF
CI GLOBAL FINANCIAL SECTOR ETF
stock TSE