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 (%)
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%)
Nov 01, 2022 9.090 9.090 9.090 9.090 1,745 +0.01(+0.11%)
Oct 31, 2022 9.080 9.080 9.080 9.080 6,778 -0.02(-0.22%)
Oct 28, 2022 9.110 9.110 9.090 9.100 41,085 +0.01(+0.11%)
Oct 27, 2022 9.080 9.090 9.080 9.090 29,138 +0.08(+0.89%)
Oct 26, 2022 9.000 9.050 9.000 9.010 37,627 +0.04(+0.45%)
Oct 25, 2022 8.970 8.970 8.970 8.970 1,100 +0.02(+0.22%)
Oct 24, 2022 8.950 0 -0.03(-0.33%)
Oct 21, 2022 9.010 9.010 8.980 8.980 6,933 -0.03(-0.33%)
Oct 20, 2022 9.020 9.050 9.010 9.010 34,297 -0.05(-0.55%)
Oct 19, 2022 9.070 9.100 9.060 9.060 4,474 -0.06(-0.66%)
Oct 18, 2022 9.100 9.120 9.100 9.120 20,917 +0.03(+0.33%)
Oct 17, 2022 9.100 9.120 9.090 9.090 20,664 +0.01(+0.11%)
Oct 14, 2022 9.140 9.140 9.080 9.080 8,645 -0.03(-0.33%)
Oct 13, 2022 9.120 9.130 9.110 9.110 9,763 -0.01(-0.11%)
Oct 12, 2022 9.130 9.130 9.120 9.120 20,100 +0.00(+0.00%)
Oct 11, 2022 9.130 9.150 9.120 9.120 4,601 -0.01(-0.11%)
Oct 07, 2022 9.130 0 -0.05(-0.54%)
Oct 06, 2022 9.180 9.190 9.180 9.180 5,442 -0.09(-0.97%)
Oct 04, 2022 9.270 0 +0.03(+0.32%)
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.