Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI Investment Grade Bond ETF (TSX: FIG )

9.180 +0.040 (+0.44%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Nov 30, 2023 9.030 9.040 9.010 9.020 126,700 -0.04(-0.44%)
Nov 29, 2023 9.050 9.080 9.050 9.060 68,758 +0.01(+0.11%)
Nov 28, 2023 8.990 9.050 8.970 9.050 150,439 +0.08(+0.89%)
Nov 27, 2023 8.950 8.980 8.950 8.970 9,520 +0.03(+0.34%)
Nov 24, 2023 8.970 8.970 8.930 8.940 11,760 +0.00(+0.00%)
Nov 23, 2023 8.940 8.940 8.940 8.940 1,500 -0.05(-0.56%)
Nov 22, 2023 9.000 9.020 8.970 8.990 24,123 +0.01(+0.11%)
Nov 21, 2023 8.990 9.000 8.970 8.980 3,400 +0.01(+0.11%)
Nov 20, 2023 8.960 8.980 8.960 8.970 31,731 -0.04(-0.44%)
Nov 17, 2023 8.960 9.010 8.960 9.010 11,600 +0.07(+0.78%)
Nov 16, 2023 8.950 8.960 8.940 8.940 13,700 +0.03(+0.34%)
Nov 15, 2023 8.930 8.950 8.910 8.910 14,878 -0.08(-0.89%)
Nov 14, 2023 8.950 8.990 8.950 8.990 12,600 +0.13(+1.47%)
Nov 13, 2023 8.850 8.870 8.850 8.860 7,200 -0.04(-0.45%)
Nov 10, 2023 8.890 8.900 8.880 8.900 10,324 +0.00(+0.00%)
Nov 09, 2023 8.900 8.900 8.890 8.900 8,900 -0.03(-0.34%)
Nov 08, 2023 8.930 8.930 8.930 8.930 13,148 +0.01(+0.11%)
Nov 07, 2023 8.910 8.920 8.910 8.920 5,112 +0.03(+0.34%)
Nov 06, 2023 8.890 8.890 8.880 8.890 4,790 -0.03(-0.34%)
Nov 03, 2023 8.920 8.940 8.920 8.920 36,391 +0.04(+0.45%)
Nov 02, 2023 8.870 8.880 8.870 8.880 2,646 +0.06(+0.68%)
Nov 01, 2023 8.830 8.830 8.820 8.820 22,100 +0.02(+0.23%)
Oct 31, 2023 8.770 8.800 8.760 8.800 4,131 +0.00(+0.00%)
Oct 30, 2023 8.770 8.800 8.770 8.800 4,400 +0.01(+0.11%)
Oct 27, 2023 8.770 8.800 8.770 8.790 16,896 +0.02(+0.23%)
Oct 26, 2023 8.750 8.780 8.750 8.770 22,232 +0.03(+0.34%)
Oct 25, 2023 8.740 8.740 8.730 8.740 5,100 -0.03(-0.34%)
Oct 24, 2023 8.780 8.780 8.770 8.770 600 -0.04(-0.45%)
Oct 23, 2023 8.730 8.810 8.730 8.810 14,056 +0.05(+0.57%)
Oct 20, 2023 8.760 8.780 8.760 8.760 14,300 +0.02(+0.23%)
Oct 19, 2023 8.760 8.760 8.740 8.740 7,274 -0.04(-0.46%)
Oct 18, 2023 8.780 8.790 8.780 8.780 51,722 -0.02(-0.23%)
Oct 17, 2023 8.790 8.800 8.790 8.800 2,300 -0.02(-0.23%)
Oct 16, 2023 8.810 8.830 8.810 8.820 31,334 +0.02(+0.23%)
Oct 13, 2023 8.830 8.830 8.800 8.800 19,700 +0.00(+0.00%)
Oct 12, 2023 8.840 8.840 8.800 8.800 257,200 -0.04(-0.45%)
Oct 11, 2023 8.860 8.860 8.840 8.840 1,200 +0.03(+0.34%)
Oct 10, 2023 8.760 8.820 8.760 8.810 8,415 +0.05(+0.57%)
Oct 06, 2023 8.760 0 -0.01(-0.11%)
Oct 05, 2023 8.770 8.770 8.770 8.770 26,700 +0.01(+0.11%)
Oct 04, 2023 8.750 8.760 8.750 8.760 10,690 +0.01(+0.11%)
Oct 03, 2023 8.750 8.770 8.740 8.750 17,212 -0.04(-0.46%)
Oct 02, 2023 8.800 8.800 8.790 8.790 900 -0.01(-0.11%)
Sep 29, 2023 8.790 8.810 8.790 8.800 14,000 +0.01(+0.11%)
Sep 28, 2023 8.780 8.790 8.780 8.790 5,600 +0.00(+0.00%)
Sep 27, 2023 8.830 8.830 8.790 8.790 9,943 -0.01(-0.11%)
Sep 26, 2023 8.800 8.800 8.800 8.800 11,800 -0.03(-0.34%)
Sep 25, 2023 8.830 8.840 8.830 8.830 39,760 -0.03(-0.34%)
Sep 22, 2023 8.870 8.870 8.860 8.860 2,195 -0.02(-0.23%)
Sep 21, 2023 8.880 8.890 8.880 8.880 152,500 -0.01(-0.11%)
Sep 20, 2023 8.920 8.920 8.890 8.890 13,738 -0.01(-0.11%)
Sep 19, 2023 8.930 8.930 8.900 8.900 31,620 -0.05(-0.56%)
Sep 15, 2023 8.950 0 -0.01(-0.11%)
Sep 14, 2023 8.980 8.980 8.960 8.960 10,728 +0.00(+0.00%)
Sep 13, 2023 8.940 8.970 8.940 8.960 3,203 +0.00(+0.00%)
Sep 12, 2023 8.980 8.980 8.960 8.960 3,714 -0.01(-0.11%)
Sep 11, 2023 9.000 9.000 8.970 8.970 16,238 -0.01(-0.11%)
Sep 08, 2023 8.980 8.980 8.970 8.980 21,919 +0.00(+0.00%)
Sep 07, 2023 8.970 8.980 8.970 8.980 28,335 +0.03(+0.34%)
Sep 06, 2023 8.960 8.970 8.950 8.950 14,598 -0.03(-0.33%)
Sep 05, 2023 8.980 8.990 8.980 8.980 42,328 -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.