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 (%)
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.