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 (%)
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%)
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.