Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Free Realtime Quote CAD

CI U.S. 500 Index ETF (CUSA-B.NE)

27.03
+0.01
+(0.04%)
As of 9:52:11 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202526.7227.0326.7227.0327.039,016
Apr 28, 202526.8426.8726.8426.8726.87828
Apr 25, 202527.0227.0627.0227.0627.061,604
Apr 24, 202526.6326.6426.6326.6426.643,001
Apr 23, 202526.3626.3726.3626.3726.374,842
Apr 22, 202525.7025.7025.6125.6425.641,304
Apr 21, 202524.9425.0224.9425.0225.026,407
Apr 17, 202525.9125.9125.9125.9125.91804
Apr 16, 202525.7625.8225.6225.6225.626,483
Apr 14, 202526.6026.6526.3526.4926.4938,664,163
Apr 11, 202526.2126.2126.2126.2126.212,530
Apr 10, 202526.0826.0825.7625.8625.863,637
Apr 9, 202525.1226.8924.9826.6526.6511,940
Apr 8, 202525.6725.6725.2625.2625.267,103
Apr 7, 202524.3125.4224.3125.4225.426,790
Apr 4, 202525.6425.7025.5525.5525.553,719
Apr 3, 202526.9426.9526.8326.8326.837,000
Apr 2, 202528.6928.6928.6928.6928.69200
Apr 1, 202528.3828.3828.3428.3428.341,301
Mar 31, 202528.2228.3128.2228.3128.3115,485
Mar 28, 202528.4028.4028.1428.1728.1716,400
Mar 27, 202528.8128.8128.8128.8128.81186
Mar 24, 202528.9729.1628.9729.1329.135,740
Mar 21, 202528.6028.6028.6028.6028.601,035
Mar 20, 202528.7728.7728.6228.6228.621,377
Mar 19, 202528.7828.7828.7828.7828.78160
Mar 18, 202528.3228.3228.3228.3228.32191
Mar 17, 202528.6028.6728.6028.6728.67264
Mar 14, 202528.4328.5328.4328.5328.53750
Mar 13, 202528.1428.1428.1428.1428.14410
Mar 12, 202528.4328.5028.4228.4528.457,040
Mar 11, 202528.3728.5528.3528.5528.551,614
Mar 10, 202528.8728.8728.6628.6628.661,923
Mar 7, 202529.2229.2529.2229.2529.259,803
Mar 6, 202529.0729.0729.0729.0729.07276
Mar 5, 202529.4129.7129.4129.7129.713,255
Mar 4, 202529.9329.9329.9329.9329.93355
Mar 3, 202530.3230.3430.0830.0830.082,887
Feb 28, 202530.0330.1129.8930.1130.1129,165
Feb 27, 202530.1430.1429.9929.9929.991,667
Feb 26, 202530.1430.1830.1130.1830.18300
Feb 25, 202529.8830.0429.8830.0430.04834
Feb 21, 202530.4730.4730.3030.3030.301,339
Feb 20, 202530.9830.9830.5830.7030.709,406
Feb 18, 202530.7430.7430.7430.7430.74713
Feb 14, 202530.7130.7430.7130.7430.743,288
Feb 13, 202530.6230.6730.6230.6730.671,056
Feb 12, 202530.6630.6630.6630.6630.66172
Feb 11, 202530.6930.7630.6930.7630.762,525
Feb 10, 202530.7830.8330.7830.8330.83972
Feb 7, 202530.7630.7630.5130.5130.515,900
Feb 6, 202530.8030.8030.8030.8030.80489
Feb 5, 202530.6230.7130.6230.6930.692,766
Feb 4, 202530.8430.8430.8430.8430.84394
Feb 3, 202531.0531.0531.0531.0531.053,706
Jan 31, 202531.3431.3431.1331.2331.2315,430
Jan 30, 202530.7631.0030.7631.0031.001,973
Jan 29, 202530.9430.9430.8230.8230.82247
Jan 28, 202530.9430.9630.9430.9430.942,806
Jan 27, 202530.5430.5430.4830.4830.482,882
Jan 24, 202531.0631.0630.9530.9830.987,531
Jan 23, 202531.0131.0131.0131.0131.01465
Jan 22, 202530.9931.0130.9531.0131.017,103
Jan 21, 202530.6630.6930.6630.6930.69300
Jan 20, 202530.5230.5930.3230.3230.324,244
Jan 17, 202530.6630.7530.6630.7530.758,000
Jan 16, 202530.1930.2730.1930.2530.251,174
Jan 15, 202530.1630.2130.1630.2130.214,795
Jan 14, 202529.7229.7429.5829.5829.581,416
Jan 13, 202529.5429.6529.5429.6429.645,375
Jan 10, 202529.8729.8729.7429.7429.747,326
Jan 8, 202530.0530.0930.0530.0930.092,332
Jan 7, 202530.1030.1029.9629.9629.961,747
Jan 3, 202530.1530.3830.1530.3230.327,900
Dec 30, 202429.9930.0829.9930.0730.075,362
Dec 27, 202430.3230.3930.3230.3930.394,739
Dec 24, 202430.2530.2530.2530.2530.25228
Dec 20, 202430.2130.2630.2130.2630.269,012
Dec 19, 202430.0330.0329.9029.9029.901,417
Dec 18, 202430.7630.7630.6530.6530.655,148
Dec 17, 202430.6030.6530.6030.6430.64600
Dec 16, 202430.6630.6630.6630.6630.66193
Dec 13, 202430.5730.5730.4430.5130.514,100
Dec 12, 202430.4530.4830.4530.4730.473,180
Dec 11, 202430.5230.5330.5130.5330.5310,819
Dec 10, 202430.3230.3230.3230.3230.32247
Dec 9, 202430.3830.3830.3130.3530.351,659
Dec 6, 202430.5130.5330.4830.5130.5111,466
Dec 5, 202430.2530.2530.2030.2030.20969
Dec 4, 202430.2330.3030.2330.3030.301,684
Dec 3, 202430.0030.0830.0030.0430.042,601
Dec 2, 202430.0830.0830.0430.0430.04309
Nov 29, 202429.8629.8629.7629.7929.791,870
Nov 28, 202429.7129.7229.7129.7229.72831
Nov 27, 202429.7429.7829.7429.7629.764,051
Nov 26, 202429.8829.8829.8829.8829.883,300
Nov 25, 202429.5529.5829.5529.5829.584,300
Nov 22, 202429.4829.5329.4829.5329.537,924
Nov 21, 202429.1529.4329.1529.3929.391,516
Nov 20, 202429.2329.2529.2329.2529.253,500
Nov 19, 202429.0729.2029.0529.2029.202,631
Nov 18, 202429.2329.2329.1429.1429.141,501
Nov 15, 202429.1329.1429.1329.1429.1412,450
Nov 14, 202429.5629.5629.4929.4929.493,706
Nov 13, 202429.6729.6729.6329.6329.632,010
Nov 11, 202429.5229.5229.4929.4929.49299
Nov 8, 202429.4129.4929.4129.4929.493,276
Nov 7, 202429.3029.3029.0429.1829.189,700
Nov 6, 202429.0529.1129.0529.1029.1038,816
Nov 5, 202428.1028.1528.1028.1428.142,579
Nov 1, 202428.1528.1928.1528.1928.192,300
Oct 31, 202428.2328.2328.0428.0428.042,646
Oct 30, 202428.6028.6028.5228.5428.545,850
Oct 29, 202428.4828.6228.4828.6228.625,905
Oct 28, 202428.4928.5228.4928.5128.516,188
Oct 25, 202428.5628.5628.3828.3828.389,967
Oct 24, 202428.3128.3228.3128.3228.322,494
Oct 23, 202428.1528.1528.1128.1428.141,356
Oct 22, 202428.3628.4328.3628.4328.431,903
Oct 21, 202428.4728.4728.4628.4628.462,492
Oct 18, 202428.5328.5328.5328.5328.53539
Oct 17, 202428.3728.3728.3628.3728.371,130
Oct 16, 202428.1728.2628.1728.2628.265,166
Oct 11, 202428.0028.1128.0028.1028.105,100
Oct 10, 202427.9327.9627.9127.9127.911,466
Oct 9, 202427.8327.8427.8327.8427.84400
Oct 8, 202427.4127.6127.4127.6127.611,400
Oct 7, 202427.3827.3827.2627.2627.26970
Oct 4, 202427.3327.3327.2927.3227.322,444
Oct 3, 202427.0527.1027.0327.1027.10931
Oct 2, 202427.0827.1127.0827.1127.117,390
Oct 1, 202427.1527.1527.1527.1527.15186
Sep 27, 202427.2527.2627.2327.2627.262,774
Sep 26, 202427.1727.1727.1727.1727.17531
Sep 25, 202427.1127.1127.1127.1127.11231
Sep 23, 202427.0927.1227.0827.1227.1213,608
Sep 20, 202427.1827.1927.1527.1927.192,400
Sep 19, 202427.3027.3327.2927.3027.302,859
Sep 18, 202426.9326.9726.9326.9326.937,894
Sep 17, 202427.0027.0026.9426.9426.94382
Sep 13, 202426.6126.9026.6126.8926.894,117
Sep 12, 202426.6326.7726.6326.7726.77738
Sep 11, 202426.1526.2726.1526.2726.271,509
Sep 9, 202425.9825.9825.9825.9825.98101
Sep 6, 202425.8725.8725.7925.8325.837,254
Sep 5, 202426.1926.1926.1226.1226.12500
Sep 4, 202426.2326.2626.2026.2626.265,887
Sep 3, 202426.4726.4726.2726.2726.27903
Aug 30, 202426.6626.6626.5426.5726.572,177
Aug 29, 202426.6626.6626.6626.6626.66187
Aug 28, 202426.4426.4726.4426.4726.471,400
Aug 27, 202426.5926.5926.5926.5926.591,800
Aug 26, 202426.6026.6126.5326.5926.5912,100
Aug 23, 202426.7926.7926.6826.7026.702,138
Aug 22, 202426.6826.6826.6826.6826.68195
Aug 21, 202426.8126.8526.8126.8526.855,257
Aug 20, 202426.7626.7826.7626.7826.78469
Aug 16, 202426.7126.7426.7126.7426.744,942
Aug 15, 202426.5826.7526.5826.7526.751,361
Aug 14, 202426.1826.2726.1826.2726.27742
Aug 13, 202426.1526.1526.1426.1426.149,301
Aug 12, 202425.8425.8425.7525.7825.781,174
Aug 9, 202425.7425.7425.7425.7425.744,508
Aug 8, 202425.6225.6225.6125.6125.6116,225
Aug 6, 202425.2525.6425.2525.6425.641,422
Aug 2, 202425.9125.9425.9125.9325.9313,265
Aug 1, 202426.4726.4726.3826.4126.411,113
Jul 31, 202426.7326.7326.7326.7326.734,012
Jul 30, 202426.3026.3026.3026.3026.301,053
Jul 29, 202426.6026.6326.6026.6326.631,400
Jul 26, 202426.4826.5126.4726.5126.512,431
Jul 25, 202426.3826.5226.3826.5226.52230
Jul 24, 202426.4426.4426.3826.3826.3813,754
Jul 23, 202426.7826.9026.7826.9026.90771
Jul 22, 202426.8026.8826.8026.8726.873,000
Jul 19, 202426.6626.6626.6626.6626.66100
Jul 18, 202426.6926.7926.6126.6126.61941
Jul 17, 202426.9126.9126.9126.9126.91167
Jul 16, 202427.1227.1227.1227.1227.12237
Jul 15, 202427.0427.0927.0327.0327.035,536
Jul 11, 202426.7426.7426.7326.7326.73603
Jul 10, 202426.7426.8526.7426.8526.851,686
Jul 9, 202426.7026.7226.7026.7226.723,488
Jul 8, 202426.6626.6926.6626.6926.691,340
Jul 5, 202426.6326.6426.6326.6426.642,250
Jul 4, 202426.3226.5226.3226.5226.52988
Jul 2, 202426.3026.4226.3026.4226.422,030
Jun 28, 202426.2926.3926.2826.3026.305,955
Jun 27, 202426.2826.2826.2826.2826.28306
Jun 26, 202426.2826.2826.2826.2826.28600
Jun 24, 202426.1626.1826.1326.1826.184,369
Jun 21, 202426.3626.3626.3626.3626.36740
Jun 20, 202426.3326.4026.3326.4026.405,001
Jun 18, 202426.4726.4726.4726.4726.47350
Jun 17, 202426.4826.5326.4826.5326.5311,396
Jun 14, 202426.2426.2626.2326.2326.235,218
Jun 13, 202426.2626.2626.2626.2626.26333
Jun 12, 202426.1826.2126.1726.2126.218,315
Jun 10, 202425.9226.0025.9226.0026.001,729
Jun 7, 202425.8925.9125.8825.8825.8821,256
Jun 6, 202425.7825.8025.7125.7325.731,702
Jun 5, 202425.7625.7625.7625.7625.762,695
Jun 4, 202425.3925.5025.3925.4725.471,441
Jun 3, 202425.1625.2625.1625.2625.265,075
May 31, 202425.0525.0825.0525.0825.083,900
May 30, 202425.2625.3025.2525.2525.251,366
May 29, 202425.3425.4725.3425.4625.468,864
May 28, 202425.5025.5025.5025.5025.50551
May 27, 202425.4325.4325.4325.4325.43114
May 24, 202425.5025.5125.4925.4925.498,943
May 23, 202425.4925.4925.4525.4725.472,200
May 22, 202425.6225.6225.5225.5225.523,171
May 21, 202425.5125.5925.5125.5925.592,900
May 17, 202425.4025.4225.3925.3925.393,907
May 16, 202425.4725.4725.4725.4725.47150
May 15, 202425.3825.4025.3825.4025.406,618
May 14, 202425.1025.1925.1025.1925.192,869
May 13, 202425.1125.1325.1125.1325.133,310
May 10, 202425.1025.1225.0925.1225.123,541
May 9, 202425.0725.0725.0725.0725.071,320
May 8, 202425.0625.0725.0525.0725.0710,992
May 7, 202425.0525.0625.0525.0625.061,404
May 6, 202424.8024.8624.8024.8524.854,155
May 3, 202424.6524.7024.6524.7024.709,666
May 1, 202424.2424.5924.2424.3624.363,874
Apr 30, 202424.5124.5824.5124.5424.54701
Apr 29, 202424.6224.6224.5524.5524.556,950

Related Tickers