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 )

9.230 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, May 16, 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 31, 2023 9.110 9.180 9.110 9.180 15,004 +0.07(+0.77%)
May 30, 2023 9.090 9.110 9.090 9.110 1,400 +0.00(+0.00%)
May 29, 2023 9.110 9.110 9.110 9.110 661 +0.04(+0.44%)
May 26, 2023 9.070 9.070 9.070 9.070 2,700 -0.02(-0.22%)
May 25, 2023 9.100 9.100 9.090 9.090 10,650 -0.03(-0.33%)
May 24, 2023 9.150 9.150 9.110 9.120 1,250 -0.04(-0.44%)
May 23, 2023 9.180 9.180 9.160 9.160 44,540 -0.01(-0.11%)
May 19, 2023 9.170 0 -0.03(-0.33%)
May 18, 2023 9.200 9.200 9.190 9.200 10,835 -0.01(-0.11%)
May 17, 2023 9.220 9.220 9.210 9.210 1,200 -0.02(-0.22%)
May 16, 2023 9.230 9.250 9.230 9.230 27,369 -0.05(-0.54%)
May 15, 2023 9.290 9.290 9.280 9.280 10,005 -0.03(-0.32%)
May 12, 2023 9.350 9.350 9.310 9.310 250 -0.04(-0.43%)
May 11, 2023 9.320 9.350 9.320 9.350 3,600 +0.08(+0.86%)
May 10, 2023 9.270 9.300 9.270 9.270 1,800 +0.02(+0.22%)
May 09, 2023 9.290 9.290 9.250 9.250 15,010 +0.00(+0.00%)
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%)
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.