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 )

9.190 -0.040 (-0.43%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 17, 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, 2022 9.610 9.610 9.610 9.610 4,357 -0.01(-0.10%)
May 30, 2022 9.590 9.630 9.590 9.620 12,418 -0.02(-0.21%)
May 27, 2022 9.670 9.670 9.640 9.640 57,524 -0.01(-0.10%)
May 26, 2022 9.690 9.690 9.630 9.650 6,804 +0.00(+0.00%)
May 25, 2022 9.650 9.650 9.650 9.650 330 +0.04(+0.42%)
May 24, 2022 9.630 9.630 9.610 9.610 13,976 +0.01(+0.10%)
May 20, 2022 9.600 0 +0.01(+0.10%)
May 19, 2022 9.610 9.610 9.590 9.590 9,483 +0.00(+0.00%)
May 18, 2022 9.580 9.600 9.580 9.590 6,600 +0.00(+0.00%)
May 17, 2022 9.630 9.630 9.580 9.590 6,674 -0.04(-0.42%)
May 16, 2022 9.650 9.650 9.620 9.630 9,302 +0.01(+0.10%)
May 13, 2022 9.700 9.700 9.620 9.620 1,555 +0.01(+0.10%)
May 12, 2022 9.570 9.640 9.570 9.610 30,157 +0.01(+0.10%)
May 11, 2022 9.600 9.610 9.580 9.600 24,200 +0.03(+0.31%)
May 10, 2022 9.570 9.620 9.570 9.570 49,511 -0.02(-0.21%)
May 09, 2022 9.570 9.600 9.570 9.590 30,024 +0.03(+0.31%)
May 06, 2022 9.590 9.600 9.560 9.560 27,035 -0.06(-0.62%)
May 05, 2022 9.600 9.640 9.600 9.620 8,293 -0.02(-0.21%)
May 04, 2022 9.620 9.650 9.620 9.640 23,551 +0.00(+0.00%)
May 03, 2022 9.640 9.640 9.640 9.640 4,563 +0.00(+0.00%)
May 02, 2022 9.640 9.670 9.640 9.640 9,538 -0.05(-0.52%)
Apr 29, 2022 9.700 9.720 9.660 9.690 12,259 -0.02(-0.21%)
Apr 28, 2022 9.760 9.760 9.690 9.710 20,764 +0.00(+0.00%)
Apr 27, 2022 9.770 9.770 9.710 9.710 11,819 -0.04(-0.41%)
Apr 26, 2022 9.750 9.750 9.740 9.750 14,703 -0.01(-0.10%)
Apr 25, 2022 9.750 9.770 9.720 9.760 112,835 +0.07(+0.72%)
Apr 22, 2022 9.670 9.720 9.670 9.690 41,531 -0.04(-0.41%)
Apr 21, 2022 9.740 9.750 9.720 9.730 13,634 -0.05(-0.51%)
Apr 20, 2022 9.810 9.810 9.760 9.780 18,100 -0.01(-0.10%)
Apr 19, 2022 9.750 9.800 9.750 9.790 19,081 -0.01(-0.10%)
Apr 18, 2022 9.820 9.820 9.800 9.800 37,625 -0.02(-0.20%)
Apr 14, 2022 9.820 0 -0.05(-0.51%)
Apr 13, 2022 9.920 9.920 9.870 9.870 52,404 -0.02(-0.20%)
Apr 12, 2022 9.870 9.910 9.870 9.890 49,498 +0.03(+0.30%)
Apr 11, 2022 9.870 9.880 9.860 9.860 30,155 -0.04(-0.40%)
Apr 08, 2022 9.940 9.940 9.900 9.900 17,837 -0.05(-0.50%)
Apr 07, 2022 9.950 9.950 9.930 9.950 33,166 -0.01(-0.10%)
Apr 06, 2022 9.960 9.970 9.940 9.960 13,947 -0.02(-0.20%)
Apr 05, 2022 9.990 10.02 9.970 9.980 34,982 -0.05(-0.50%)
Apr 04, 2022 10.01 10.04 10.01 10.03 27,741 +0.00(+0.00%)
Apr 01, 2022 10.02 10.03 10.02 10.03 3,627 -0.02(-0.20%)
Mar 31, 2022 9.990 10.05 9.990 10.05 16,943 +0.06(+0.60%)
Mar 30, 2022 10.00 10.00 9.990 9.990 9,272 -0.01(-0.10%)
Mar 29, 2022 9.960 10.00 9.950 10.00 20,632 +0.07(+0.70%)
Mar 28, 2022 9.950 9.950 9.930 9.930 11,805 +0.00(+0.00%)
Mar 25, 2022 10.03 10.03 9.930 9.930 22,002 -0.09(-0.90%)
Mar 24, 2022 10.00 10.04 10.00 10.02 9,013 -0.05(-0.50%)
Mar 23, 2022 10.03 10.07 10.03 10.07 17,762 +0.04(+0.40%)
Mar 22, 2022 10.04 10.04 10.03 10.03 6,461 -0.07(-0.69%)
Mar 21, 2022 10.10 10.13 10.10 10.10 2,935 -0.07(-0.69%)
Mar 18, 2022 10.14 10.17 10.14 10.17 14,200 +0.07(+0.69%)
Mar 17, 2022 10.16 10.16 10.10 10.10 1,293 +0.02(+0.20%)
Mar 16, 2022 10.07 10.08 10.07 10.08 18,118 +0.00(+0.00%)
Mar 15, 2022 10.10 10.10 10.08 10.08 21,204 -0.05(-0.49%)
Mar 14, 2022 10.16 10.16 10.12 10.13 20,423 -0.04(-0.39%)
Mar 11, 2022 10.21 10.21 10.17 10.17 16,898 -0.04(-0.39%)
Mar 10, 2022 10.20 10.21 10.19 10.21 2,620 -0.02(-0.20%)
Mar 09, 2022 10.24 10.24 10.23 10.23 14,894 -0.04(-0.39%)
Mar 08, 2022 10.29 10.29 10.27 10.27 1,149 -0.06(-0.58%)
Mar 07, 2022 10.41 10.41 10.33 10.33 21,554 -0.08(-0.77%)
Mar 04, 2022 10.40 10.43 10.40 10.41 12,570 +0.02(+0.19%)
Mar 03, 2022 10.34 10.39 10.34 10.39 5,239 +0.02(+0.19%)
Mar 02, 2022 10.47 10.47 10.37 10.37 7,812 -0.04(-0.38%)
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.