Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

CI One Global Equity ETF (TSX: ONEQ )

39.89 -0.37 (-0.92%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024				36.68	0	-0.14(-0.38%)
Jan 30, 2024	36.82	36.82	36.82	36.82	800	+0.29(+0.79%)
Jan 26, 2024				36.53	10	-0.11(-0.30%)
Jan 25, 2024	36.64	36.64	36.64	36.64	500	+0.31(+0.85%)
Jan 23, 2024				36.33	0	+0.34(+0.94%)
Jan 18, 2024				35.99	0	-0.13(-0.36%)
Jan 12, 2024				36.12	59	+0.11(+0.31%)
Jan 10, 2024				36.01	0	+0.10(+0.28%)
Jan 08, 2024				35.91	0	+0.05(+0.14%)
Dec 29, 2023				35.86	0	+0.30(+0.84%)
Dec 21, 2023				35.56	0	+0.26(+0.74%)
Dec 20, 2023	35.33	35.34	35.30	35.30	4,700	-0.17(-0.48%)
Dec 18, 2023				35.47	0	+0.17(+0.48%)
Dec 13, 2023				35.30	0	+0.36(+1.03%)
Dec 11, 2023				34.94	5	+0.24(+0.69%)
Dec 07, 2023				34.70	90	-0.07(-0.20%)
Dec 06, 2023	34.77	34.77	34.77	34.77	5,900	+0.26(+0.75%)
Nov 24, 2023				34.51	0	-0.01(-0.03%)
Nov 21, 2023				34.52	95	-0.12(-0.35%)
Nov 20, 2023	34.64	34.64	34.64	34.64	100	+0.05(+0.14%)
Nov 17, 2023	34.50	34.59	34.50	34.59	200	+0.82(+2.43%)
Nov 13, 2023				33.77	0	+0.33(+0.99%)
Nov 08, 2023				33.44	0	-0.31(-0.92%)
Nov 03, 2023				33.75	34	+0.98(+2.99%)
Nov 01, 2023				32.77	0	+0.62(+1.93%)
Oct 26, 2023				32.15	0	-0.31(-0.96%)
Oct 23, 2023				32.46	0	-0.56(-1.70%)
Oct 18, 2023				33.02	3	-0.37(-1.11%)
Oct 12, 2023				33.39	9	+0.08(+0.24%)
Oct 10, 2023				33.31	0	+0.28(+0.85%)
Oct 06, 2023				33.03	0	+0.38(+1.16%)
Oct 04, 2023				32.65	0	+0.07(+0.21%)
Oct 03, 2023	32.58	32.58	32.58	32.58	100	-0.68(-2.04%)
Sep 21, 2023				33.26	0	-0.66(-1.95%)
Sep 19, 2023				33.92	20	-0.57(-1.65%)
Aug 29, 2023				34.49	0	+0.37(+1.08%)
Aug 28, 2023	34.12	34.12	34.12	34.12	100	+0.37(+1.10%)
Aug 22, 2023				33.75	0	+0.09(+0.27%)
Aug 17, 2023				33.66	0	-0.60(-1.75%)
Aug 10, 2023				34.26	0	-0.06(-0.17%)
Aug 09, 2023	34.32	34.32	34.32	34.32	2,700	+0.17(+0.50%)
Aug 03, 2023	34.15			34.15	112	-0.45(-1.30%)
Jul 31, 2023				34.60	0	-0.03(-0.09%)
Jul 28, 2023	34.63	34.63	34.63	34.63	600	+0.34(+0.99%)
Jul 27, 2023	34.29	34.29	34.29	34.29	100	-0.12(-0.35%)
Jul 26, 2023	34.41	34.41	34.41	34.41	2,900	+0.26(+0.76%)
Jul 21, 2023				34.15	0	+0.01(+0.03%)
Jul 20, 2023	34.03	34.23	34.03	34.14	1,036	+0.06(+0.18%)
Jul 18, 2023				34.08	0	+0.74(+2.22%)
Jul 11, 2023				33.34	0	+0.35(+1.06%)
Jul 06, 2023				32.99	0	-0.58(-1.73%)
Jun 30, 2023				33.57	0	+0.80(+2.44%)
Jun 28, 2023				32.77	0	-0.12(-0.36%)
Jun 27, 2023	32.89	32.89	32.89	32.89	5,700	+0.22(+0.67%)
Jun 26, 2023	32.67	32.67	32.67	32.67	600	-1.02(-3.03%)
Jun 13, 2023				33.69	0	+0.89(+2.71%)
May 05, 2023				32.80	0	-0.44(-1.32%)
Apr 28, 2023				33.24	0	+0.18(+0.54%)
Apr 24, 2023				33.06	0	+0.04(+0.12%)
Apr 20, 2023				33.02	0	-0.01(-0.03%)
Apr 17, 2023				33.03	0	+0.22(+0.67%)
Apr 11, 2023				32.81	0	+1.05(+3.31%)
Mar 27, 2023				31.76	0	-0.10(-0.31%)
Mar 21, 2023				31.86	0	+0.30(+0.95%)
Mar 14, 2023				31.56	0	+0.20(+0.64%)
Mar 13, 2023	31.36	31.36	31.36	31.36	4,510	-0.37(-1.17%)
Mar 10, 2023	31.73	31.73	31.73	31.73	300	-0.86(-2.64%)
Mar 08, 2023				32.59	0	-0.39(-1.18%)
Mar 03, 2023				32.98	0	+0.41(+1.26%)
Mar 02, 2023	32.61	32.61	32.57	32.57	2,000	+0.14(+0.43%)
Mar 01, 2023	32.43	32.43	32.43	32.43	800	+0.05(+0.15%)
Feb 28, 2023	32.38	32.38	32.38	32.38	100	-0.44(-1.34%)
Feb 17, 2023				32.82	0	+0.01(+0.03%)
Feb 09, 2023				32.81	0	-0.12(-0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

CI One Global Equity ETF (TSX: ONEQ )

Historical Prices