S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

CI MSCI Canada Quality Index Class ETF (FQC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

34.96

+0.01

(+0.03%)

As of 09:30AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	-	-	-	-	-	-
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	-	-	-	-	-	-
Apr 15, 2024	-	-	-	-	-	-
Apr 12, 2024	-	-	-	-	-	-
Apr 11, 2024	-	-	-	-	-	-
Apr 10, 2024	-	-	-	-	-	-
Apr 09, 2024	-	-	-	-	-	-
Apr 08, 2024	34.96	34.96	34.96	34.96	34.96	-
Apr 05, 2024	34.96	34.96	34.96	34.96	34.96	100
Apr 04, 2024	34.75	34.75	34.75	34.75	34.75	-
Apr 03, 2024	34.75	34.75	34.75	34.75	34.75	-
Apr 02, 2024	34.74	34.75	34.72	34.75	34.75	5,236
Apr 01, 2024	34.93	34.93	34.90	34.92	34.92	15,400
Mar 28, 2024	34.93	34.93	34.93	34.93	34.93	251
Mar 27, 2024	34.75	34.75	34.75	34.75	34.75	100
Mar 26, 2024	34.60	34.60	34.60	34.60	34.60	300
Mar 25, 2024	34.60	34.60	34.60	34.60	34.60	-
Mar 22, 2024	34.60	34.60	34.60	34.60	34.60	100
Mar 21, 2024	34.65	34.65	34.65	34.65	34.65	-
Mar 21, 2024	0.060869 Dividend
Mar 20, 2024	34.65	34.65	34.65	34.65	34.59	-
Mar 19, 2024	34.65	34.65	34.65	34.65	34.59	-
Mar 18, 2024	34.65	34.65	34.65	34.65	34.59	510
Mar 15, 2024	34.73	34.73	34.73	34.73	34.67	-
Mar 14, 2024	34.73	34.73	34.73	34.73	34.67	120
Mar 13, 2024	34.66	34.66	34.66	34.66	34.60	-
Mar 12, 2024	34.66	34.66	34.66	34.66	34.60	-
Mar 11, 2024	34.66	34.66	34.66	34.66	34.60	-
Mar 08, 2024	34.66	34.66	34.66	34.66	34.60	-
Mar 07, 2024	34.66	34.66	34.66	34.66	34.60	974
Mar 06, 2024	34.11	34.11	34.11	34.11	34.05	-
Mar 05, 2024	34.11	34.11	34.11	34.11	34.05	-
Mar 04, 2024	34.11	34.11	34.11	34.11	34.05	-
Mar 01, 2024	34.11	34.11	34.11	34.11	34.05	-
Feb 29, 2024	34.11	34.11	34.11	34.11	34.05	-
Feb 28, 2024	34.11	34.11	34.11	34.11	34.05	-
Feb 27, 2024	34.11	34.11	34.11	34.11	34.05	-
Feb 26, 2024	34.11	34.11	34.11	34.11	34.05	-
Feb 23, 2024	33.89	34.11	33.89	34.11	34.05	300
Feb 22, 2024	33.38	33.38	33.38	33.38	33.32	-
Feb 21, 2024	33.32	33.38	33.32	33.38	33.32	1,937
Feb 20, 2024	33.46	33.46	33.46	33.46	33.40	-
Feb 16, 2024	33.46	33.46	33.46	33.46	33.40	125
Feb 15, 2024	33.00	33.00	33.00	33.00	32.94	245
Feb 14, 2024	32.15	32.15	32.15	32.15	32.09	-
Feb 13, 2024	32.42	32.42	32.15	32.15	32.09	345
Feb 12, 2024	32.62	32.62	32.62	32.62	32.56	-
Feb 09, 2024	32.62	32.62	32.62	32.62	32.56	379
Feb 08, 2024	32.42	32.42	32.42	32.42	32.36	200
Feb 07, 2024	32.29	32.29	32.29	32.29	32.23	-
Feb 06, 2024	32.16	32.29	32.16	32.29	32.23	1,200
Feb 05, 2024	32.21	32.21	32.21	32.21	32.15	-
Feb 02, 2024	32.21	32.21	32.21	32.21	32.15	-
Feb 01, 2024	32.21	32.21	32.21	32.21	32.15	-
Jan 31, 2024	32.21	32.21	32.21	32.21	32.15	-
Jan 30, 2024	32.21	32.21	32.21	32.21	32.15	-
Jan 29, 2024	32.21	32.21	32.21	32.21	32.15	-
Jan 26, 2024	32.21	32.21	32.21	32.21	32.15	-
Jan 25, 2024	32.21	32.21	32.21	32.21	32.15	-
Jan 24, 2024	32.21	32.21	32.21	32.21	32.15	914
Jan 23, 2024	32.05	32.05	32.02	32.02	31.96	490
Jan 22, 2024	31.78	31.78	31.76	31.76	31.70	331
Jan 19, 2024	31.47	31.47	31.47	31.47	31.41	-
Jan 18, 2024	31.47	31.47	31.47	31.47	31.41	100
Jan 17, 2024	31.75	31.75	31.75	31.75	31.69	-
Jan 16, 2024	31.75	31.75	31.75	31.75	31.69	-
Jan 15, 2024	31.75	31.75	31.75	31.75	31.69	-
Jan 12, 2024	31.75	31.75	31.75	31.75	31.69	-
Jan 11, 2024	31.75	31.75	31.75	31.75	31.69	-
Jan 10, 2024	31.75	31.75	31.75	31.75	31.69	100
Jan 09, 2024	31.68	31.68	31.68	31.68	31.62	-
Jan 08, 2024	31.68	31.68	31.68	31.68	31.62	-
Jan 05, 2024	31.68	31.68	31.68	31.68	31.62	-
Jan 04, 2024	31.68	31.68	31.68	31.68	31.62	-
Jan 03, 2024	31.68	31.68	31.68	31.68	31.62	-
Jan 02, 2024	31.70	31.70	31.68	31.68	31.62	851
Dec 29, 2023	31.73	31.73	31.73	31.73	31.67	-
Dec 28, 2023	31.73	31.73	31.73	31.73	31.67	-
Dec 27, 2023	31.72	31.73	31.72	31.73	31.67	249
Dec 22, 2023	31.50	31.50	31.50	31.50	31.44	621
Dec 21, 2023	31.15	31.27	31.15	31.27	31.22	418
Dec 20, 2023	31.40	31.40	31.40	31.40	31.34	-
Dec 20, 2023	0.15 Dividend
Dec 19, 2023	31.40	31.40	31.40	31.40	31.20	-
Dec 18, 2023	31.40	31.40	31.40	31.40	31.20	-
Dec 15, 2023	31.40	31.40	31.40	31.40	31.20	-
Dec 14, 2023	31.40	31.40	31.40	31.40	31.20	-
Dec 13, 2023	31.40	31.40	31.40	31.40	31.20	100
Dec 12, 2023	31.32	31.32	31.32	31.32	31.12	-
Dec 11, 2023	31.32	31.32	31.32	31.32	31.12	215
Dec 08, 2023	31.30	31.30	31.30	31.30	31.10	-
Dec 07, 2023	31.30	31.30	31.30	31.30	31.10	600
Dec 06, 2023	31.41	31.41	31.41	31.41	31.21	200
Dec 05, 2023	31.52	31.52	31.52	31.52	31.31	527
Dec 04, 2023	31.57	31.57	31.57	31.57	31.36	115
Dec 01, 2023	31.43	31.43	31.43	31.43	31.22	-
Nov 30, 2023	31.43	31.43	31.43	31.43	31.22	-
Nov 29, 2023	31.43	31.43	31.43	31.43	31.22	-
Nov 28, 2023	31.43	31.43	31.43	31.43	31.22	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,794.88+86.44(+0.40%)

S&P 5004,962.39-48.73(-0.97%)

DOW37,972.65+197.27(+0.52%)

CAD/USD0.7272+0.0009(+0.12%)

CRUDE OIL83.30+0.57(+0.69%)

Bitcoin CAD88,242.24+1,199.69(+1.38%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

CI MSCI Canada Quality Index Class ETF (FQC.TO)

S&P/TSX
21,794.88
+86.44(+0.40%)

S&P 500
4,962.39
-48.73(-0.97%)

DOW
37,972.65
+197.27(+0.52%)

CAD/USD
0.7272
+0.0009(+0.12%)

CRUDE OIL
83.30
+0.57(+0.69%)

Bitcoin CAD
88,242.24
+1,199.69(+1.38%)