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 (%)
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%)
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.