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 (%)
Feb 28, 2023 9.200 9.200 9.200 9.200 120 +0.02(+0.22%)
Feb 27, 2023 9.190 9.190 9.180 9.180 1,547 -0.02(-0.22%)
Feb 24, 2023 9.160 9.220 9.160 9.200 6,876 -0.01(-0.11%)
Feb 23, 2023 9.220 9.220 9.200 9.210 1,212 +0.04(+0.44%)
Feb 22, 2023 9.220 9.220 9.170 9.170 8,600 -0.06(-0.65%)
Feb 21, 2023 9.220 9.230 9.200 9.230 19,864 -0.06(-0.65%)
Feb 17, 2023 9.290 0 +0.03(+0.32%)
Feb 16, 2023 9.260 9.260 9.260 9.260 2,292 -0.01(-0.11%)
Feb 15, 2023 9.300 9.300 9.270 9.270 20,300 -0.07(-0.75%)
Feb 14, 2023 9.350 9.350 9.340 9.340 6,400 -0.01(-0.11%)
Feb 13, 2023 9.350 9.350 9.320 9.350 18,354 -0.01(-0.11%)
Feb 10, 2023 9.360 9.360 9.360 9.360 3,600 -0.03(-0.32%)
Feb 09, 2023 9.390 9.390 9.390 9.390 3,657 +0.01(+0.11%)
Feb 08, 2023 9.360 9.400 9.360 9.380 11,170 -0.01(-0.11%)
Feb 07, 2023 9.350 9.420 9.350 9.390 17,535 +0.00(+0.00%)
Feb 06, 2023 9.390 9.390 9.390 9.390 500 -0.02(-0.21%)
Feb 03, 2023 9.420 9.430 9.410 9.410 8,300 -0.02(-0.21%)
Feb 02, 2023 9.420 9.440 9.420 9.430 7,116 +0.02(+0.21%)
Feb 01, 2023 9.420 9.420 9.370 9.410 4,096 +0.04(+0.43%)
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%)
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.