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 (%)
Feb 29, 2024 9.210 9.220 9.210 9.210 3,847 +0.02(+0.22%)
Feb 28, 2024 9.180 9.190 9.180 9.190 2,293 +0.01(+0.11%)
Feb 27, 2024 9.210 9.210 9.180 9.180 3,596 -0.02(-0.22%)
Feb 26, 2024 9.190 9.210 9.190 9.200 1,770 -0.01(-0.11%)
Feb 23, 2024 9.220 9.220 9.210 9.210 290 +0.03(+0.33%)
Feb 22, 2024 9.180 9.180 9.180 9.180 800 -0.02(-0.22%)
Feb 21, 2024 9.190 9.220 9.180 9.200 20,235 +0.00(+0.00%)
Feb 20, 2024 9.230 9.230 9.200 9.200 4,300 +0.03(+0.33%)
Feb 16, 2024 9.170 0 -0.01(-0.11%)
Feb 15, 2024 9.200 9.210 9.180 9.180 4,100 +0.02(+0.22%)
Feb 14, 2024 9.150 9.160 9.150 9.160 400 +0.02(+0.22%)
Feb 13, 2024 9.100 9.140 9.100 9.140 7,720 -0.03(-0.33%)
Feb 12, 2024 9.180 9.180 9.150 9.170 30,800 -0.01(-0.11%)
Feb 09, 2024 9.180 9.180 9.180 9.180 1,800 -0.01(-0.11%)
Feb 08, 2024 9.200 9.200 9.170 9.190 5,900 -0.01(-0.11%)
Feb 07, 2024 9.210 9.230 9.200 9.200 2,380 -0.01(-0.11%)
Feb 06, 2024 9.190 9.230 9.190 9.210 11,900 +0.02(+0.22%)
Feb 05, 2024 9.200 9.200 9.190 9.190 7,600 -0.06(-0.65%)
Feb 02, 2024 9.270 9.270 9.220 9.250 11,600 -0.06(-0.64%)
Feb 01, 2024 9.310 9.310 9.310 9.310 400 +0.07(+0.76%)
Jan 31, 2024 9.260 9.260 9.240 9.240 19,000 +0.00(+0.00%)
Jan 30, 2024 9.230 9.240 9.230 9.240 5,300 +0.03(+0.33%)
Jan 29, 2024 9.200 9.210 9.190 9.210 1,397 +0.02(+0.22%)
Jan 26, 2024 9.170 9.190 9.160 9.190 10,300 +0.04(+0.44%)
Jan 25, 2024 9.170 9.170 9.150 9.150 26,006 -0.01(-0.11%)
Jan 24, 2024 9.220 9.220 9.160 9.160 14,061 -0.06(-0.65%)
Jan 23, 2024 9.170 9.220 9.170 9.220 9,289 +0.03(+0.33%)
Jan 22, 2024 9.180 9.210 9.180 9.190 6,000 +0.02(+0.22%)
Jan 19, 2024 9.190 9.190 9.160 9.170 6,994 -0.02(-0.22%)
Jan 18, 2024 9.190 9.190 9.170 9.190 5,400 -0.01(-0.11%)
Jan 17, 2024 9.220 9.220 9.200 9.200 8,604 -0.03(-0.33%)
Jan 16, 2024 9.250 9.270 9.220 9.230 7,856 -0.05(-0.54%)
Jan 15, 2024 9.230 9.280 9.230 9.280 1,791 +0.00(+0.00%)
Jan 12, 2024 9.290 9.300 9.280 9.280 8,200 +0.02(+0.22%)
Jan 11, 2024 9.250 9.260 9.250 9.260 4,300 +0.01(+0.11%)
Jan 10, 2024 9.290 9.290 9.250 9.250 8,100 -0.02(-0.22%)
Jan 09, 2024 9.280 9.280 9.260 9.270 4,800 +0.01(+0.11%)
Jan 08, 2024 9.270 9.280 9.260 9.260 5,090 +0.01(+0.11%)
Jan 05, 2024 9.260 9.290 9.250 9.250 5,202 -0.01(-0.11%)
Jan 04, 2024 9.280 9.280 9.260 9.260 900 -0.03(-0.32%)
Jan 03, 2024 9.290 9.300 9.280 9.290 3,900 +0.00(+0.00%)
Jan 02, 2024 9.280 9.290 9.280 9.290 1,600 -0.04(-0.43%)
Dec 29, 2023 9.330 0 +0.02(+0.21%)
Dec 28, 2023 9.320 9.320 9.310 9.310 12,700 -0.02(-0.21%)
Dec 27, 2023 9.310 9.340 9.310 9.330 19,304 +0.09(+0.97%)
Dec 22, 2023 9.240 0 -0.07(-0.75%)
Dec 21, 2023 9.350 9.350 9.310 9.310 11,512 -0.02(-0.21%)
Dec 20, 2023 9.310 9.340 9.310 9.330 19,042 -0.02(-0.21%)
Dec 19, 2023 9.330 9.350 9.330 9.350 49,300 +0.04(+0.43%)
Dec 18, 2023 9.330 9.330 9.310 9.310 30,348 -0.02(-0.21%)
Dec 15, 2023 9.330 9.330 9.310 9.330 24,600 +0.01(+0.11%)
Dec 14, 2023 9.310 9.320 9.310 9.320 1,446 +0.07(+0.76%)
Dec 13, 2023 9.180 9.250 9.180 9.250 38,000 +0.09(+0.98%)
Dec 12, 2023 9.150 9.170 9.150 9.160 2,200 +0.01(+0.11%)
Dec 11, 2023 9.160 9.170 9.150 9.150 19,765 -0.01(-0.11%)
Dec 08, 2023 9.160 9.160 9.160 9.160 4,200 -0.04(-0.43%)
Dec 07, 2023 9.210 9.210 9.190 9.200 27,900 +0.00(+0.00%)
Dec 06, 2023 9.170 9.210 9.170 9.200 11,100 +0.05(+0.55%)
Dec 05, 2023 9.150 9.150 9.150 9.150 12,535 +0.06(+0.66%)
Dec 04, 2023 9.080 9.100 9.070 9.090 34,486 -0.02(-0.22%)
Dec 01, 2023 9.040 9.110 9.040 9.110 5,900 +0.09(+1.00%)
Nov 30, 2023 9.030 9.040 9.010 9.020 126,700 -0.04(-0.44%)
Nov 29, 2023 9.050 9.080 9.050 9.060 68,758 +0.01(+0.11%)
Nov 28, 2023 8.990 9.050 8.970 9.050 150,439 +0.08(+0.89%)
Nov 27, 2023 8.950 8.980 8.950 8.970 9,520 +0.03(+0.34%)
Nov 24, 2023 8.970 8.970 8.930 8.940 11,760 +0.00(+0.00%)
Nov 23, 2023 8.940 8.940 8.940 8.940 1,500 -0.05(-0.56%)
Nov 22, 2023 9.000 9.020 8.970 8.990 24,123 +0.01(+0.11%)
Nov 21, 2023 8.990 9.000 8.970 8.980 3,400 +0.01(+0.11%)
Nov 20, 2023 8.960 8.980 8.960 8.970 31,731 -0.04(-0.44%)
Nov 17, 2023 8.960 9.010 8.960 9.010 11,600 +0.07(+0.78%)
Nov 16, 2023 8.950 8.960 8.940 8.940 13,700 +0.03(+0.34%)
Nov 15, 2023 8.930 8.950 8.910 8.910 21,478 -0.08(-0.89%)
Nov 14, 2023 8.950 8.990 8.950 8.990 12,600 +0.13(+1.47%)
Nov 13, 2023 8.850 8.870 8.850 8.860 7,200 -0.04(-0.45%)
Nov 10, 2023 8.890 8.900 8.880 8.900 10,324 +0.00(+0.00%)
Nov 09, 2023 8.900 8.900 8.890 8.900 8,900 -0.03(-0.34%)
Nov 08, 2023 8.930 8.930 8.930 8.930 13,148 +0.01(+0.11%)
Nov 07, 2023 8.910 8.920 8.910 8.920 5,112 +0.03(+0.34%)
Nov 06, 2023 8.890 8.890 8.880 8.890 4,790 -0.03(-0.34%)
Nov 03, 2023 8.920 8.940 8.920 8.920 36,391 +0.04(+0.45%)
Nov 02, 2023 8.870 8.880 8.870 8.880 2,646 +0.06(+0.68%)
Nov 01, 2023 8.830 8.830 8.820 8.820 22,100 +0.02(+0.23%)
Oct 31, 2023 8.770 8.800 8.760 8.800 4,131 +0.00(+0.00%)
Oct 30, 2023 8.770 8.800 8.770 8.800 4,400 +0.01(+0.11%)
Oct 27, 2023 8.770 8.800 8.770 8.790 16,896 +0.02(+0.23%)
Oct 26, 2023 8.750 8.780 8.750 8.770 22,232 +0.03(+0.34%)
Oct 25, 2023 8.740 8.740 8.730 8.740 5,100 -0.03(-0.34%)
Oct 24, 2023 8.780 8.780 8.770 8.770 600 -0.04(-0.45%)
Oct 23, 2023 8.730 8.810 8.730 8.810 14,056 +0.05(+0.57%)
Oct 20, 2023 8.760 8.780 8.760 8.760 14,300 +0.02(+0.23%)
Oct 19, 2023 8.760 8.760 8.740 8.740 7,274 -0.04(-0.46%)
Oct 18, 2023 8.780 8.790 8.780 8.780 51,722 -0.02(-0.23%)
Oct 17, 2023 8.790 8.800 8.790 8.800 2,300 -0.02(-0.23%)
Oct 16, 2023 8.810 8.830 8.810 8.820 31,334 +0.02(+0.23%)
Oct 13, 2023 8.830 8.830 8.800 8.800 19,700 +0.00(+0.00%)
Oct 12, 2023 8.840 8.840 8.800 8.800 257,200 -0.04(-0.45%)
Oct 11, 2023 8.860 8.860 8.840 8.840 1,200 +0.03(+0.34%)
Oct 10, 2023 8.760 8.820 8.760 8.810 8,415 +0.05(+0.57%)
Oct 06, 2023 8.760 0 -0.01(-0.11%)
Oct 05, 2023 8.770 8.770 8.770 8.770 26,700 +0.01(+0.11%)
Oct 04, 2023 8.750 8.760 8.750 8.760 10,690 +0.01(+0.11%)
Oct 03, 2023 8.750 8.770 8.740 8.750 17,212 -0.04(-0.46%)
Oct 02, 2023 8.800 8.800 8.790 8.790 900 -0.01(-0.11%)
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%)
Jul 04, 2023 9.120 9.120 9.100 9.100 12,500 -0.02(-0.22%)
Jun 30, 2023 9.120 0 +0.03(+0.33%)
Jun 29, 2023 9.090 9.110 9.090 9.090 9,484 -0.07(-0.76%)
Jun 28, 2023 9.110 9.160 9.110 9.160 25,279 +0.06(+0.66%)
Jun 27, 2023 9.100 9.100 9.100 9.100 400 +0.01(+0.11%)
Jun 26, 2023 9.080 9.090 9.080 9.090 14,980 +0.03(+0.33%)
Jun 23, 2023 9.080 9.080 9.050 9.060 4,100 -0.02(-0.22%)
Jun 22, 2023 9.130 9.130 9.080 9.080 17,625 -0.08(-0.87%)
Jun 21, 2023 9.110 9.160 9.110 9.160 15,495 +0.05(+0.55%)
Jun 20, 2023 9.130 9.140 9.110 9.110 4,504 +0.01(+0.11%)
Jun 19, 2023 9.150 9.150 9.100 9.100 8,456 -0.06(-0.66%)
Jun 16, 2023 9.120 9.160 9.100 9.160 38,100 +0.02(+0.22%)
Jun 15, 2023 9.100 9.150 9.100 9.140 3,150 -0.11(-1.19%)
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.