CI MSCI Canada Quality Index Class ETF - FQC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2024	34.96	34.96	34.96	34.96	34.96	0
April 05, 2024	34.96	34.96	34.96	34.96	34.96	100
April 04, 2024	34.75	34.75	34.75	34.75	34.75	0
April 03, 2024	34.75	34.75	34.75	34.75	34.75	0
April 02, 2024	34.74	34.75	34.75	34.75	34.72	5,200
April 01, 2024	34.93	34.92	34.92	34.93	34.9	15,400
March 28, 2024	34.93	34.93	34.93	34.93	34.93	300
March 27, 2024	34.75	34.75	34.75	34.75	34.75	100
March 26, 2024	34.6	34.6	34.6	34.6	34.6	300
March 25, 2024	34.66	34.66	34.66	34.66	34.66	0
March 22, 2024	34.6	34.6	34.6	34.6	34.6	100
March 21, 2024	34.88	34.88	34.88	34.88	34.88	0
March 20, 2024	34.73	34.73	34.67	34.73	34.73	0
March 19, 2024	34.65	34.65	34.59	34.65	34.65	0
March 18, 2024	34.65	34.65	34.59	34.65	34.65	500
March 15, 2024	34.62	34.62	34.56	34.62	34.62	0
March 14, 2024	34.73	34.73	34.67	34.73	34.73	100
March 13, 2024	34.6	34.6	34.54	34.6	34.6	0
March 12, 2024	34.41	34.41	34.35	34.41	34.41	0
March 11, 2024	34.45	34.45	34.39	34.45	34.45	0
March 08, 2024	34.65	34.65	34.59	34.65	34.65	0
March 07, 2024	34.66	34.66	34.6	34.66	34.66	1,000
March 06, 2024	34.24	34.24	34.18	34.24	34.24	0
March 05, 2024	34.21	34.21	34.15	34.21	34.21	0
March 04, 2024	34.11	34.11	34.06	34.11	34.11	0
March 01, 2024	33.98	33.98	33.93	33.98	33.98	0
February 29, 2024	33.96	33.96	33.91	33.96	33.96	0
February 28, 2024	34.1	34.1	34.05	34.1	34.1	0
February 27, 2024	34.15	34.15	34.09	34.15	34.15	0
February 26, 2024	34.11	34.11	34.06	34.11	34.11	0
February 23, 2024	33.89	34.11	34.06	34.11	33.89	300
February 22, 2024	33.44	33.44	33.39	33.44	33.44	0
February 21, 2024	33.32	33.38	33.33	33.38	33.32	1,900
February 20, 2024	33.46	33.41	33.36	33.46	33.41	100
February 16, 2024	33.46	33.46	33.41	33.46	33.46	100
February 15, 2024	33	33	32.95	33	33	200
February 14, 2024	32.88	32.88	32.83	32.88	32.88	0
February 13, 2024	32.42	32.15	32.1	32.42	32.15	300
February 12, 2024	32.66	32.66	32.61	32.66	32.66	0
February 09, 2024	32.62	32.62	32.57	32.62	32.62	400
February 08, 2024	32.42	32.42	32.37	32.42	32.42	200
February 07, 2024	32.29	32.29	32.24	32.29	32.29	0
February 06, 2024	32.16	32.29	32.24	32.29	32.16	1,200
February 05, 2024	32.43	32.43	32.38	32.43	32.43	0
February 02, 2024	32.47	32.47	32.42	32.47	32.47	0
February 01, 2024	32.27	32.27	32.22	32.27	32.27	0
January 31, 2024	32.45	32.45	32.4	32.45	32.45	0
January 30, 2024	32.39	32.39	32.34	32.39	32.39	0
January 29, 2024	32.33	32.33	32.28	32.33	32.33	0
January 26, 2024	32.31	32.31	32.26	32.31	32.31	0
January 25, 2024	32.18	32.18	32.13	32.18	32.18	0
January 24, 2024	32.21	32.21	32.16	32.21	32.21	900
January 23, 2024	32.05	32.02	31.97	32.05	32.02	500
January 22, 2024	31.78	31.76	31.71	31.78	31.76	300
January 19, 2024	31.56	31.56	31.51	31.56	31.56	0
January 18, 2024	31.47	31.47	31.42	31.47	31.47	100
January 17, 2024	31.72	31.72	31.67	31.72	31.72	0
January 16, 2024	31.95	31.95	31.9	31.95	31.95	0
January 15, 2024	31.95	31.95	31.9	31.95	31.95	0
January 12, 2024	31.76	31.76	31.71	31.76	31.76	0

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