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 (%)
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%)
Sep 01, 2023 8.990 0 -0.05(-0.55%)
Aug 31, 2023 9.000 9.040 9.000 9.040 6,775 +0.04(+0.44%)
Aug 30, 2023 8.990 9.000 8.990 9.000 1,200 +0.02(+0.22%)
Aug 29, 2023 8.940 8.990 8.940 8.980 7,458 +0.03(+0.34%)
Aug 28, 2023 8.950 8.950 8.950 8.950 200 -0.04(-0.44%)
Aug 25, 2023 8.980 8.990 8.980 8.990 3,200 +0.01(+0.11%)
Aug 24, 2023 8.960 8.990 8.960 8.980 3,849 -0.03(-0.33%)
Aug 23, 2023 8.950 9.010 8.950 9.010 10,700 +0.08(+0.90%)
Aug 22, 2023 8.930 8.930 8.930 8.930 5,200 -0.04(-0.45%)
Aug 21, 2023 8.960 8.970 8.960 8.970 1,300 +0.00(+0.00%)
Aug 18, 2023 8.960 8.970 8.950 8.970 16,473 +0.03(+0.34%)
Aug 17, 2023 8.950 8.950 8.940 8.940 38,481 -0.01(-0.11%)
Aug 16, 2023 8.950 8.950 8.950 8.950 496 -0.01(-0.11%)
Aug 15, 2023 8.970 8.980 8.960 8.960 17,177 -0.02(-0.22%)
Aug 14, 2023 8.990 8.990 8.980 8.980 10,250 -0.01(-0.11%)
Aug 11, 2023 8.990 9.000 8.990 8.990 8,350 -0.03(-0.33%)
Aug 10, 2023 9.050 9.050 9.020 9.020 15,000 -0.02(-0.22%)
Aug 09, 2023 9.040 9.040 9.040 9.040 5,600 +0.01(+0.11%)
Aug 08, 2023 9.020 9.030 9.020 9.030 12,295 +0.06(+0.67%)
Aug 03, 2023 8.970 0 -0.02(-0.22%)
Aug 02, 2023 9.000 9.000 8.990 8.990 16,862 -0.03(-0.33%)
Aug 01, 2023 9.040 9.040 9.020 9.020 25,100 -0.01(-0.11%)
Jul 31, 2023 9.050 9.050 9.030 9.030 8,656 +0.02(+0.22%)
Jul 28, 2023 9.020 9.020 9.010 9.010 7,078 -0.06(-0.66%)
Jul 27, 2023 9.060 9.070 9.050 9.070 15,136 +0.03(+0.33%)
Jul 26, 2023 9.030 9.050 9.030 9.040 15,300 +0.02(+0.22%)
Jul 25, 2023 9.030 9.030 9.010 9.020 8,000 -0.01(-0.11%)
Jul 24, 2023 9.050 9.060 9.030 9.030 2,000 -0.10(-1.10%)
Jul 21, 2023 9.120 9.130 9.110 9.130 8,600 +0.04(+0.44%)
Jul 20, 2023 9.090 9.100 9.080 9.090 53,489 +0.00(+0.00%)
Jul 19, 2023 9.100 9.100 9.090 9.090 17,380 -0.01(-0.11%)
Jul 18, 2023 9.100 9.100 9.100 9.100 2,094 +0.02(+0.22%)
Jul 17, 2023 9.080 9.090 9.080 9.080 56,650 -0.01(-0.11%)
Jul 14, 2023 9.090 9.110 9.090 9.090 2,100 -0.01(-0.11%)
Jul 13, 2023 9.070 9.100 9.070 9.100 2,801 +0.05(+0.55%)
Jul 12, 2023 9.060 9.060 9.050 9.050 4,847 +0.02(+0.22%)
Jul 11, 2023 9.030 9.050 9.030 9.030 3,046 +0.00(+0.00%)
Jul 10, 2023 9.030 9.030 9.010 9.030 3,000 +0.00(+0.00%)
Jul 07, 2023 9.030 9.030 9.030 9.030 600 -0.05(-0.55%)
Jul 06, 2023 9.050 9.080 9.020 9.080 30,180 +0.00(+0.00%)
Jul 05, 2023 9.090 9.090 9.080 9.080 11,700 -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.