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 (%)
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%)
Jun 01, 2022 9.620 9.620 9.570 9.590 14,120 -0.02(-0.21%)
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%)
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.