Skip to main content

CI Investment Grade Bond ETF (TSX: FIG )

9.300 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.380 9.380 9.370 9.370 494 +0.02(+0.21%)
Jan 30, 2023 9.350 9.370 9.350 9.350 8,000 -0.07(-0.74%)
Jan 27, 2023 9.420 9.420 9.410 9.420 1,372 -0.01(-0.11%)
Jan 26, 2023 9.400 9.430 9.400 9.430 7,880 +0.04(+0.43%)
Jan 25, 2023 9.400 9.400 9.380 9.390 13,856 +0.00(+0.00%)
Jan 24, 2023 9.350 9.390 9.350 9.390 1,525 +0.00(+0.00%)
Jan 23, 2023 9.390 9.390 9.390 9.390 3,000 -0.06(-0.63%)
Jan 20, 2023 9.440 9.450 9.420 9.450 16,800 +0.02(+0.21%)
Jan 19, 2023 9.430 9.430 9.410 9.430 19,966 +0.02(+0.21%)
Jan 18, 2023 9.410 9.430 9.400 9.410 5,819 +0.02(+0.21%)
Jan 17, 2023 9.380 9.390 9.360 9.390 10,529 +0.04(+0.43%)
Jan 16, 2023 9.380 9.380 9.350 9.350 3,164 +0.02(+0.21%)
Jan 13, 2023 9.340 9.340 9.330 9.330 8,500 +0.02(+0.21%)
Jan 12, 2023 9.330 9.330 9.290 9.310 11,287 +0.02(+0.22%)
Jan 11, 2023 9.250 9.290 9.250 9.290 9,839 +0.06(+0.65%)
Jan 10, 2023 9.260 9.260 9.230 9.230 35,164 -0.05(-0.54%)
Jan 09, 2023 9.230 9.280 9.230 9.280 9,863 +0.10(+1.09%)
Jan 05, 2023 9.180 0 -0.05(-0.54%)
Jan 04, 2023 9.200 9.230 9.200 9.230 9,500 +0.04(+0.44%)
Jan 03, 2023 9.160 9.190 9.160 9.190 14,270 +0.03(+0.33%)
Dec 30, 2022 9.160 0 +0.01(+0.11%)
Dec 29, 2022 9.150 9.150 9.150 9.150 300 -0.01(-0.11%)
Dec 28, 2022 9.250 9.250 9.160 9.160 67,205 -0.02(-0.22%)
Dec 23, 2022 9.180 0 -0.06(-0.65%)
Dec 22, 2022 9.300 9.300 9.240 9.240 105,163 -0.03(-0.32%)
Dec 21, 2022 9.300 9.300 9.270 9.270 83,266 -0.06(-0.64%)
Dec 20, 2022 9.370 9.370 9.330 9.330 54,920 -0.06(-0.64%)
Dec 19, 2022 9.400 9.410 9.390 9.390 23,918 -0.02(-0.21%)
Dec 16, 2022 9.410 9.450 9.410 9.410 16,100 +0.02(+0.21%)
Dec 15, 2022 9.380 9.400 9.380 9.390 60,700 +0.01(+0.11%)
Dec 14, 2022 9.400 9.400 9.370 9.380 15,057 +0.01(+0.11%)
Dec 13, 2022 9.380 9.400 9.360 9.370 104,607 +0.03(+0.32%)
Dec 12, 2022 9.390 9.390 9.340 9.340 20,457 -0.06(-0.64%)
Dec 09, 2022 9.380 9.410 9.380 9.400 15,718 -0.02(-0.21%)
Dec 08, 2022 9.420 9.420 9.400 9.420 87,300 +0.03(+0.32%)
Dec 07, 2022 9.400 9.410 9.370 9.390 51,518 +0.04(+0.43%)
Dec 06, 2022 9.350 9.350 9.330 9.350 25,957 +0.00(+0.00%)
Dec 05, 2022 9.360 9.370 9.350 9.350 45,490 +0.02(+0.21%)
Dec 02, 2022 9.330 9.340 9.330 9.330 23,196 +0.05(+0.54%)
Dec 01, 2022 9.280 9.290 9.280 9.280 66,453 +0.04(+0.43%)
Nov 30, 2022 9.220 9.250 9.220 9.240 37,160 -0.01(-0.11%)
Nov 29, 2022 9.280 9.280 9.240 9.250 6,047 -0.01(-0.11%)
Nov 28, 2022 9.260 9.260 9.260 9.260 5,818 +0.02(+0.22%)
Nov 25, 2022 9.240 9.250 9.240 9.240 12,606 +0.00(+0.00%)
Nov 24, 2022 9.230 9.240 9.230 9.240 4,819 +0.00(+0.00%)
Nov 23, 2022 9.190 9.240 9.190 9.240 10,740 +0.05(+0.54%)
Nov 22, 2022 9.210 9.210 9.190 9.190 8,277 -0.01(-0.11%)
Nov 21, 2022 9.200 9.200 9.200 9.200 34,357 +0.05(+0.55%)
Nov 18, 2022 9.160 9.170 9.150 9.150 38,949 -0.02(-0.22%)
Nov 17, 2022 9.170 9.190 9.170 9.170 4,165 +0.00(+0.00%)
Nov 16, 2022 9.190 9.190 9.150 9.170 15,702 +0.01(+0.11%)
Nov 15, 2022 9.150 9.160 9.140 9.160 19,545 +0.03(+0.33%)
Nov 14, 2022 9.140 9.140 9.130 9.130 16,804 -0.01(-0.11%)
Nov 11, 2022 9.130 9.140 9.120 9.140 4,700 +0.05(+0.55%)
Nov 10, 2022 9.040 9.100 9.040 9.090 5,410 +0.09(+1.00%)
Nov 09, 2022 8.980 9.000 8.980 9.000 7,513 +0.03(+0.33%)
Nov 08, 2022 8.960 8.990 8.960 8.970 14,508 +0.00(+0.00%)
Nov 07, 2022 9.000 9.000 8.970 8.970 5,904 -0.04(-0.44%)
Nov 04, 2022 9.060 9.060 9.010 9.010 25,877 -0.04(-0.44%)
Nov 03, 2022 9.050 9.060 9.040 9.050 75,058 -0.03(-0.33%)
Nov 02, 2022 9.100 9.110 9.080 9.080 37,735 -0.01(-0.11%)
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.