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 (%)
May 08, 2023 9.270 9.270 9.250 9.250 5,735 -0.04(-0.43%)
May 05, 2023 9.300 9.300 9.290 9.290 9,350 -0.05(-0.54%)
May 04, 2023 9.350 9.350 9.340 9.340 8,950 +0.02(+0.21%)
May 03, 2023 9.310 9.330 9.310 9.320 16,750 +0.03(+0.32%)
May 02, 2023 9.270 9.300 9.270 9.290 30,098 +0.02(+0.22%)
May 01, 2023 9.310 9.310 9.270 9.270 18,200 -0.06(-0.64%)
Apr 28, 2023 9.290 9.330 9.290 9.330 15,301 +0.03(+0.32%)
Apr 26, 2023 9.300 0 -0.01(-0.11%)
Apr 25, 2023 9.280 9.320 9.280 9.310 7,151 +0.06(+0.65%)
Apr 24, 2023 9.250 9.250 9.250 9.250 2,500 +0.01(+0.11%)
Apr 21, 2023 9.250 9.250 9.230 9.240 15,208 -0.01(-0.11%)
Apr 20, 2023 9.250 9.260 9.250 9.250 3,044 +0.03(+0.33%)
Apr 19, 2023 9.220 9.230 9.210 9.220 15,200 +0.00(+0.00%)
Apr 18, 2023 9.220 9.220 9.220 9.220 2,630 +0.02(+0.22%)
Apr 17, 2023 9.210 9.220 9.200 9.200 24,065 -0.03(-0.33%)
Apr 14, 2023 9.250 9.250 9.230 9.230 2,710 -0.03(-0.32%)
Apr 13, 2023 9.270 9.270 9.260 9.260 60,700 -0.04(-0.43%)
Apr 12, 2023 9.270 9.300 9.260 9.300 4,592 +0.02(+0.22%)
Apr 10, 2023 9.280 0 -0.06(-0.64%)
Apr 06, 2023 9.340 0 +0.02(+0.21%)
Apr 05, 2023 9.330 9.330 9.320 9.320 18,760 +0.02(+0.22%)
Apr 04, 2023 9.280 9.320 9.280 9.300 22,630 +0.03(+0.32%)
Apr 03, 2023 9.270 9.280 9.260 9.270 15,330 +0.02(+0.22%)
Mar 31, 2023 9.230 9.250 9.230 9.250 7,280 +0.01(+0.11%)
Mar 30, 2023 9.250 9.250 9.230 9.240 4,000 +0.00(+0.00%)
Mar 29, 2023 9.240 9.240 9.240 9.240 100 +0.01(+0.11%)
Mar 28, 2023 9.280 9.280 9.230 9.230 7,885 -0.08(-0.86%)
Mar 27, 2023 9.310 9.310 9.300 9.310 5,887 -0.01(-0.11%)
Mar 24, 2023 9.360 9.360 9.320 9.320 38,620 -0.07(-0.75%)
Mar 23, 2023 9.380 9.390 9.380 9.390 4,631 +0.05(+0.54%)
Mar 22, 2023 9.340 9.350 9.310 9.340 24,794 +0.04(+0.43%)
Mar 21, 2023 9.350 9.350 9.300 9.300 3,200 -0.01(-0.11%)
Mar 20, 2023 9.350 9.350 9.310 9.310 21,100 -0.10(-1.06%)
Mar 16, 2023 9.410 50 +0.02(+0.21%)
Mar 15, 2023 9.410 9.410 9.390 9.390 4,400 +0.01(+0.11%)
Mar 14, 2023 9.350 9.410 9.350 9.380 23,864 -0.02(-0.21%)
Mar 13, 2023 9.380 9.450 9.380 9.400 47,132 +0.08(+0.86%)
Mar 10, 2023 9.300 9.320 9.300 9.320 4,255 +0.06(+0.65%)
Mar 09, 2023 9.250 9.260 9.250 9.260 6,928 +0.02(+0.22%)
Mar 08, 2023 9.220 9.240 9.210 9.240 3,925 +0.03(+0.33%)
Mar 07, 2023 9.210 9.210 9.210 9.210 233 +0.01(+0.11%)
Mar 06, 2023 9.230 9.230 9.200 9.200 4,400 +0.01(+0.11%)
Mar 03, 2023 9.170 9.190 9.170 9.190 11,639 +0.01(+0.11%)
Mar 02, 2023 9.170 9.190 9.170 9.180 8,401 -0.02(-0.22%)
Mar 01, 2023 9.200 9.200 9.200 9.200 1,000 +0.00(+0.00%)
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%)
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%)
Oct 03, 2022 9.330 9.330 9.240 9.240 26,094 -0.07(-0.75%)
Sep 30, 2022 9.310 9.310 9.310 9.310 5,800 +0.04(+0.43%)
Sep 29, 2022 9.240 9.300 9.240 9.270 4,448 -0.02(-0.22%)
Sep 28, 2022 9.250 9.290 9.200 9.290 113,689 +0.08(+0.87%)
Sep 27, 2022 9.250 9.260 9.210 9.210 10,692 -0.04(-0.43%)
Sep 26, 2022 9.280 9.290 9.250 9.250 47,741 -0.05(-0.54%)
Sep 23, 2022 9.350 9.350 9.290 9.300 16,859 -0.06(-0.64%)
Sep 22, 2022 9.340 9.390 9.340 9.360 28,828 -0.01(-0.11%)
Sep 21, 2022 9.360 9.380 9.340 9.370 15,867 +0.01(+0.11%)
Sep 20, 2022 9.340 9.380 9.340 9.360 25,812 +0.02(+0.21%)
Sep 19, 2022 9.320 9.350 9.320 9.340 104,784 +0.01(+0.11%)
Sep 16, 2022 9.290 9.350 9.290 9.330 4,737 -0.02(-0.21%)
Sep 15, 2022 9.370 9.370 9.350 9.350 1,925 +0.01(+0.11%)
Sep 14, 2022 9.350 9.350 9.340 9.340 6,395 +0.00(+0.00%)
Sep 13, 2022 9.360 9.360 9.340 9.340 13,032 -0.04(-0.43%)
Sep 12, 2022 9.360 9.380 9.360 9.380 10,300 +0.02(+0.21%)
Sep 09, 2022 9.390 9.390 9.360 9.360 10,325 -0.04(-0.43%)
Sep 07, 2022 9.400 9.400 321 +0.03(+0.32%)
Sep 06, 2022 9.360 9.380 9.360 9.370 610 -0.03(-0.32%)
Sep 02, 2022 9.400 0 +0.00(+0.00%)
Sep 01, 2022 9.400 9.400 9.380 9.400 2,772 -0.03(-0.32%)
Aug 31, 2022 9.430 9.430 9.430 9.430 101 -0.01(-0.11%)
Aug 30, 2022 9.420 9.440 9.420 9.440 636 +0.02(+0.21%)
Aug 29, 2022 9.450 9.450 9.420 9.420 5,570 -0.03(-0.32%)
Aug 26, 2022 9.450 9.450 9.450 9.450 342 -0.01(-0.11%)
Aug 25, 2022 9.410 9.470 9.410 9.460 23,026 +0.05(+0.53%)
Aug 24, 2022 9.430 9.430 9.410 9.410 44,538 -0.07(-0.74%)
Aug 23, 2022 9.480 9.480 9.480 9.480 1,290 +0.01(+0.11%)
Aug 22, 2022 9.490 9.500 9.470 9.470 10,794 -0.05(-0.53%)
Aug 19, 2022 9.520 9.520 9.520 9.520 2,301 -0.03(-0.31%)
Aug 18, 2022 9.550 9.550 9.550 9.550 6,137 +0.00(+0.00%)
Aug 17, 2022 9.540 9.550 9.540 9.550 711 -0.05(-0.52%)
Aug 16, 2022 9.590 9.600 9.590 9.600 1,741 -0.01(-0.10%)
Aug 15, 2022 9.650 9.650 9.610 9.610 1,302 -0.01(-0.10%)
Aug 12, 2022 9.610 9.620 9.600 9.620 6,294 -0.01(-0.10%)
Aug 11, 2022 9.650 9.660 9.630 9.630 900 +0.00(+0.00%)
Aug 10, 2022 9.630 9.670 9.630 9.630 8,495 +0.05(+0.52%)
Aug 09, 2022 9.580 9.600 9.580 9.580 7,842 -0.03(-0.31%)
Aug 08, 2022 9.620 9.620 9.610 9.610 2,807 +0.01(+0.10%)
Aug 05, 2022 9.580 9.600 9.580 9.600 2,978 -0.02(-0.21%)
Aug 04, 2022 9.600 9.620 9.600 9.620 11,700 +0.01(+0.10%)
Aug 03, 2022 9.650 9.650 9.580 9.610 6,202 -0.02(-0.21%)
Aug 02, 2022 9.690 9.690 9.630 9.630 784 -0.10(-1.03%)
Jul 29, 2022 9.730 0 +0.07(+0.72%)
Jul 28, 2022 9.610 9.670 9.610 9.660 40,318 +0.06(+0.63%)
Jul 27, 2022 9.560 9.610 9.560 9.600 5,663 +0.04(+0.42%)
Jul 26, 2022 9.560 9.580 9.560 9.560 6,824 +0.02(+0.21%)
Jul 25, 2022 9.530 9.550 9.530 9.540 1,645 -0.01(-0.10%)
Jul 22, 2022 9.490 9.560 9.490 9.550 10,856 +0.04(+0.42%)
Jul 21, 2022 9.460 9.510 9.460 9.510 13,397 +0.05(+0.53%)
Jul 20, 2022 9.460 9.480 9.460 9.460 7,826 -0.01(-0.11%)
Jul 19, 2022 9.460 9.480 9.460 9.470 15,953 -0.02(-0.21%)
Jul 18, 2022 9.510 9.510 9.490 9.490 3,715 +0.00(+0.00%)
Jul 15, 2022 9.440 9.490 9.440 9.490 1,489 +0.04(+0.42%)
Jul 14, 2022 9.450 9.470 9.420 9.450 26,274 +0.00(+0.00%)
Jul 13, 2022 9.410 9.450 9.410 9.450 1,590 +0.00(+0.00%)
Jul 12, 2022 9.460 9.460 9.440 9.450 8,330 +0.04(+0.43%)
Jul 11, 2022 9.410 9.410 9.400 9.410 5,619 +0.02(+0.21%)
Jul 08, 2022 9.400 9.410 9.390 9.390 2,729 -0.04(-0.42%)
Jul 07, 2022 9.430 9.440 9.430 9.430 18,059 -0.02(-0.21%)
Jul 06, 2022 9.500 9.500 9.440 9.450 2,750 -0.01(-0.11%)
Jul 05, 2022 9.460 9.480 9.450 9.460 18,158 -0.04(-0.42%)
Jul 04, 2022 9.470 9.500 9.420 9.500 16,985 +0.12(+1.28%)
Jun 30, 2022 9.380 0 +0.02(+0.21%)
Jun 29, 2022 9.350 9.370 9.350 9.360 9,607 +0.02(+0.21%)
Jun 28, 2022 9.380 9.380 9.340 9.340 14,294 -0.04(-0.43%)
Jun 27, 2022 9.400 9.400 9.370 9.380 9,723 -0.01(-0.11%)
Jun 24, 2022 9.440 9.440 9.390 9.390 859 -0.03(-0.32%)
Jun 23, 2022 9.400 9.420 9.400 9.420 6,655 +0.06(+0.64%)
Jun 22, 2022 9.350 9.360 9.330 9.360 33,024 +0.00(+0.00%)
Jun 21, 2022 9.350 9.380 9.350 9.360 12,626 +0.02(+0.21%)
Jun 20, 2022 9.340 9.350 9.340 9.340 9,258 +0.00(+0.00%)
Jun 17, 2022 9.300 9.380 9.300 9.340 27,180 +0.02(+0.21%)
Jun 16, 2022 9.270 9.330 9.220 9.320 78,448 -0.01(-0.11%)
Jun 15, 2022 9.270 9.330 9.270 9.330 39,222 +0.07(+0.76%)
Jun 14, 2022 9.340 9.340 9.260 9.260 7,761 -0.18(-1.91%)
Jun 13, 2022 9.440 9.440 9.440 9.440 290 +0.02(+0.21%)
Jun 10, 2022 9.470 9.470 9.420 9.420 3,588 -0.04(-0.42%)
Jun 09, 2022 9.450 9.480 9.450 9.460 12,012 +0.00(+0.00%)
Jun 08, 2022 9.480 9.490 9.460 9.460 6,131 -0.02(-0.21%)
Jun 07, 2022 9.520 9.520 9.480 9.480 6,431 -0.03(-0.32%)
Jun 06, 2022 9.520 9.530 9.510 9.510 8,002 -0.02(-0.21%)
Jun 03, 2022 9.570 9.570 9.530 9.530 6,310 -0.03(-0.31%)
Jun 02, 2022 9.560 9.560 9.550 9.560 14,495 -0.03(-0.31%)
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.