Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI One Global Equity ETF (TSX: ONEQ )

40.52 UNCHANGED
Last Price Updated: 3:08 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 12, 2022 33.41 10 -0.82(-2.40%)
Apr 04, 2022 34.23 0 +0.13(+0.38%)
Mar 31, 2022 34.10 1 -0.36(-1.04%)
Mar 29, 2022 34.46 0 +0.53(+1.56%)
Mar 24, 2022 33.93 0 +1.00(+3.04%)
Mar 11, 2022 32.93 0 -0.22(-0.66%)
Mar 09, 2022 33.15 0 +0.42(+1.28%)
Mar 08, 2022 32.73 32.73 32.73 32.73 1,600 +0.27(+0.83%)
Mar 07, 2022 32.46 32.46 32.46 32.46 247 -0.42(-1.28%)
Mar 04, 2022 32.88 32.88 32.88 32.88 958 -0.45(-1.35%)
Mar 03, 2022 33.33 33.33 33.33 33.33 150 -0.04(-0.12%)
Mar 02, 2022 33.41 33.41 33.37 33.37 5,377 +0.48(+1.46%)
Mar 01, 2022 33.00 33.00 32.89 32.89 945 -0.22(-0.66%)
Feb 28, 2022 33.11 33.11 33.08 33.11 12,005 -0.17(-0.51%)
Feb 25, 2022 33.28 33.28 33.28 33.28 1,102 +1.10(+3.42%)
Feb 24, 2022 32.18 32.18 32.18 32.18 539 -0.47(-1.44%)
Feb 23, 2022 32.65 32.65 32.65 32.65 485 -1.04(-3.09%)
Feb 17, 2022 33.69 25 -0.43(-1.26%)
Feb 16, 2022 34.16 34.16 34.12 34.12 1,100 +0.18(+0.53%)
Feb 15, 2022 33.99 33.99 33.94 33.94 1,154 +0.25(+0.74%)
Feb 11, 2022 33.69 20 -0.54(-1.58%)
Feb 10, 2022 34.23 34.23 34.23 34.23 1,100 +0.26(+0.77%)
Feb 08, 2022 33.97 0 +0.09(+0.27%)
Feb 07, 2022 33.88 33.88 33.88 33.88 525 +0.20(+0.59%)
Feb 03, 2022 33.68 7 -0.30(-0.88%)
Feb 01, 2022 33.98 0 +0.91(+2.75%)
Jan 25, 2022 33.07 0 -0.11(-0.33%)
Jan 21, 2022 33.18 0 -0.94(-2.75%)
Jan 19, 2022 34.12 0 -0.09(-0.26%)
Jan 18, 2022 34.21 34.21 34.21 34.21 145 -0.39(-1.13%)
Jan 11, 2022 34.60 6 +0.34(+0.99%)
Jan 10, 2022 34.21 34.27 34.21 34.26 1,479 -0.35(-1.01%)
Jan 06, 2022 34.61 34.61 34.61 17 +0.00(+0.00%)
Jan 05, 2022 34.84 34.84 34.61 34.61 3,108 -0.16(-0.46%)
Dec 31, 2021 34.77 34.77 34.77 0 -0.23(-0.66%)
Dec 30, 2021 35.00 35.00 34.97 35.00 5,500 +0.05(+0.14%)
Dec 29, 2021 34.92 34.95 34.92 34.95 4,800 +0.59(+1.72%)
Dec 22, 2021 34.36 34.36 34.36 0 +0.23(+0.67%)
Dec 16, 2021 34.13 34.13 34.13 0 -0.04(-0.12%)
Dec 15, 2021 34.17 34.17 34.17 34.17 400 +0.00(+0.00%)
Dec 13, 2021 34.17 34.17 34.17 8 -0.17(-0.50%)
Dec 10, 2021 34.34 34.34 34.34 34.34 300 +0.37(+1.09%)
Dec 06, 2021 33.97 33.97 33.97 0 +0.54(+1.62%)
Dec 03, 2021 33.43 33.43 33.43 33.43 2,200 -0.34(-1.01%)
Dec 01, 2021 33.77 33.77 33.77 98 +0.07(+0.21%)
Nov 30, 2021 33.70 33.70 33.70 33.70 500 -0.49(-1.43%)
Nov 29, 2021 34.19 34.19 34.19 34.19 1,500 -0.49(-1.41%)
Nov 23, 2021 34.68 34.68 34.68 0 -0.27(-0.77%)
Nov 18, 2021 34.95 34.95 34.95 0 +0.01(+0.03%)
Nov 17, 2021 34.99 34.99 34.93 34.94 5,000 -0.02(-0.06%)
Nov 15, 2021 34.96 34.96 34.96 5 -0.07(-0.20%)
Nov 12, 2021 35.03 35.03 35.03 35.03 527 +0.07(+0.20%)
Nov 08, 2021 34.96 34.96 34.96 0 +0.11(+0.32%)
Nov 05, 2021 34.85 34.85 34.85 34.85 400 +0.74(+2.17%)
Nov 02, 2021 34.11 34.11 34.11 0 +0.22(+0.65%)
Oct 26, 2021 34.03 34.03 33.89 33.89 3,904 +0.29(+0.86%)
Oct 21, 2021 33.60 33.60 33.60 2 -0.01(-0.03%)
Oct 20, 2021 33.61 33.61 33.61 33.61 3,800 +0.12(+0.36%)
Oct 19, 2021 33.49 33.49 33.49 33.49 901 +0.03(+0.09%)
Oct 18, 2021 33.43 33.47 33.43 33.46 482 +0.71(+2.17%)
Oct 12, 2021 32.75 32.75 32.75 0 -0.06(-0.18%)
Oct 08, 2021 32.81 32.81 32.81 0 -0.16(-0.49%)
Oct 07, 2021 32.97 32.97 32.97 32.97 200 +0.21(+0.64%)
Oct 05, 2021 32.76 32.76 32.76 0 +0.36(+1.11%)
Oct 04, 2021 32.40 32.40 32.40 32.40 306 -0.29(-0.89%)
Oct 01, 2021 32.46 32.69 32.46 32.69 10,000 -0.28(-0.85%)
Sep 29, 2021 32.97 32.97 32.97 0 -0.06(-0.18%)
Sep 28, 2021 33.03 33.03 33.03 33.03 157 -0.37(-1.11%)
Sep 27, 2021 33.40 33.40 33.40 33.40 1,010 +0.06(+0.18%)
Sep 24, 2021 33.34 33.34 33.34 33.34 2,501 -0.47(-1.39%)
Sep 16, 2021 33.81 33.81 33.81 0 +0.27(+0.81%)
Sep 15, 2021 33.54 33.54 33.54 33.54 201 -0.23(-0.68%)
Sep 13, 2021 33.77 33.77 33.77 0 -0.31(-0.91%)
Sep 02, 2021 34.08 34.08 34.08 0 +0.18(+0.53%)
Sep 01, 2021 33.92 33.92 33.90 33.90 200 +0.35(+1.04%)
Aug 26, 2021 33.55 33.55 33.55 0 +0.29(+0.87%)
Aug 20, 2021 33.26 33.26 33.26 0 -0.20(-0.60%)
Aug 16, 2021 33.46 33.46 33.46 0 +0.00(+0.00%)
Aug 13, 2021 33.47 33.47 33.46 33.46 258 -0.06(-0.18%)
Aug 11, 2021 33.52 33.52 33.52 0 +0.24(+0.72%)
Aug 09, 2021 33.28 33.28 33.28 46 -0.08(-0.24%)
Aug 06, 2021 33.36 33.36 33.36 33.36 2,100 +0.21(+0.63%)
Aug 04, 2021 33.15 33.15 33.15 0 -0.03(-0.09%)
Aug 03, 2021 33.18 33.18 33.18 33.18 2,300 +0.25(+0.76%)
Jul 30, 2021 32.93 32.93 32.93 0 -0.06(-0.18%)
Jul 28, 2021 32.99 32.99 32.99 2 +0.26(+0.79%)
Jul 27, 2021 32.73 32.73 32.72 32.73 6,776 -0.22(-0.67%)
Jul 26, 2021 32.95 32.95 32.95 32.95 100 +0.26(+0.80%)
Jul 22, 2021 32.69 32.69 32.69 0 +0.61(+1.90%)
Jul 19, 2021 32.08 32.08 32.08 0 -0.87(-2.64%)
Jul 14, 2021 32.95 32.95 32.95 70 -0.08(-0.24%)
Jul 13, 2021 33.10 33.10 33.03 33.03 2,400 +0.36(+1.10%)
Jul 08, 2021 32.67 32.67 32.67 0 -0.19(-0.58%)
Jul 07, 2021 32.86 32.86 32.86 32.86 360 -0.14(-0.42%)
Jul 02, 2021 33.00 33.00 33.00 0 +0.16(+0.49%)
Jun 30, 2021 32.84 32.84 32.84 0 +0.09(+0.27%)
Jun 28, 2021 32.75 32.75 32.75 0 -0.02(-0.06%)
Jun 24, 2021 32.77 32.77 32.77 0 +0.10(+0.31%)
Jun 22, 2021 32.67 32.67 32.67 0 +0.06(+0.18%)
Jun 17, 2021 32.61 32.61 32.61 0 -0.06(-0.18%)
Jun 16, 2021 32.67 32.67 32.67 32.67 400 -0.21(-0.64%)
Jun 11, 2021 32.88 32.88 32.88 0 +0.18(+0.55%)
Jun 09, 2021 32.70 32.70 32.70 0 -0.05(-0.15%)
Jun 08, 2021 32.75 32.75 32.75 32.75 5,001 +0.19(+0.58%)
Jun 07, 2021 32.56 32.56 32.56 32.56 400 +0.15(+0.46%)
Jun 02, 2021 32.41 32.41 32.41 0 +0.27(+0.84%)
May 31, 2021 32.14 32.14 32.14 3 +0.09(+0.28%)
May 26, 2021 32.05 32.05 32.05 0 +0.32(+1.01%)
May 20, 2021 31.73 31.73 31.73 50 +0.29(+0.92%)
May 19, 2021 31.44 31.44 31.44 31.44 149 +0.02(+0.06%)
May 13, 2021 31.42 31.42 31.42 0 +0.18(+0.58%)
May 12, 2021 31.24 31.24 31.24 31.24 1,314 -1.03(-3.19%)
May 07, 2021 32.27 32.27 32.27 0 +0.55(+1.73%)
May 06, 2021 31.72 31.72 31.72 31.72 1,600 -0.20(-0.63%)
May 05, 2021 31.92 31.92 31.92 10 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.