Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI Investment Grade Bond ETF (TSX: FIG )

9.390 +0.020 (+0.21%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 25, 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 (%)
Nov 22, 2024 9.370 9.370 9.370 9.370 2,500 +0.00(+0.00%)
Nov 21, 2024 9.390 9.390 9.360 9.370 2,110 -0.03(-0.32%)
Nov 20, 2024 9.380 9.400 9.380 9.400 8,260 +0.01(+0.11%)
Nov 19, 2024 9.390 9.390 9.390 9.390 3,447 -0.03(-0.32%)
Nov 18, 2024 9.410 9.420 9.410 9.420 8,678 -0.03(-0.32%)
Nov 15, 2024 9.420 9.450 9.420 9.450 5,822 +0.03(+0.32%)
Nov 14, 2024 9.420 9.430 9.420 9.420 2,817 +0.03(+0.32%)
Nov 13, 2024 9.420 9.440 9.390 9.390 7,500 -0.02(-0.21%)
Nov 12, 2024 9.450 9.450 9.410 9.410 1,512 -0.05(-0.53%)
Nov 11, 2024 9.470 9.470 9.460 9.460 7,302 +0.03(+0.32%)
Nov 07, 2024 9.430 1 +0.03(+0.32%)
Nov 06, 2024 9.400 9.400 9.400 9.400 200 -0.05(-0.53%)
Nov 05, 2024 9.410 9.450 9.390 9.450 71,242 +0.06(+0.64%)
Nov 01, 2024 9.390 0 -0.03(-0.32%)
Oct 31, 2024 9.420 9.420 9.420 9.420 9,000 -0.01(-0.11%)
Oct 30, 2024 9.430 9.430 9.430 9.430 579 +0.06(+0.64%)
Oct 29, 2024 9.370 9.370 9.370 9.370 900 -0.01(-0.11%)
Oct 28, 2024 9.390 9.390 9.380 9.380 1,700 -0.02(-0.21%)
Oct 25, 2024 9.430 9.430 9.400 9.400 2,038 -0.03(-0.32%)
Oct 24, 2024 9.400 9.430 9.400 9.430 8,191 +0.02(+0.21%)
Oct 23, 2024 9.450 9.450 9.410 9.410 6,532 -0.02(-0.21%)
Oct 22, 2024 9.430 9.430 9.430 9.430 200 -0.01(-0.11%)
Oct 21, 2024 9.440 9.460 9.440 9.440 7,300 -0.05(-0.53%)
Oct 18, 2024 9.490 9.490 9.470 9.490 3,300 +0.03(+0.32%)
Oct 17, 2024 9.460 9.460 9.460 9.460 1,700 -0.02(-0.21%)
Oct 16, 2024 9.480 9.480 9.480 9.480 3,100 +0.02(+0.21%)
Oct 15, 2024 9.450 9.460 9.450 9.460 19,200 +0.03(+0.32%)
Oct 11, 2024 9.430 0 +0.01(+0.11%)
Oct 10, 2024 9.440 9.440 9.420 9.420 980 +0.02(+0.21%)
Oct 09, 2024 9.400 9.410 9.400 9.400 5,900 -0.03(-0.32%)
Oct 08, 2024 9.390 9.430 9.390 9.430 5,635 +0.01(+0.11%)
Oct 07, 2024 9.390 9.420 9.390 9.420 1,975 +0.01(+0.11%)
Oct 04, 2024 9.430 9.430 9.400 9.410 6,991 -0.06(-0.63%)
Oct 03, 2024 9.470 9.470 9.470 9.470 200 -0.04(-0.42%)
Oct 02, 2024 9.500 9.510 9.500 9.510 3,400 -0.01(-0.11%)
Oct 01, 2024 9.560 9.560 9.520 9.520 902 +0.00(+0.00%)
Sep 30, 2024 9.520 9.520 9.520 9.520 1,601 -0.03(-0.31%)
Sep 27, 2024 9.490 9.550 9.490 9.550 1,000 +0.04(+0.42%)
Sep 26, 2024 9.500 9.510 9.500 9.510 4,457 +0.02(+0.21%)
Sep 25, 2024 9.490 9.490 9.490 9.490 584 -0.04(-0.42%)
Sep 24, 2024 9.520 9.530 9.510 9.530 3,905 +0.00(+0.00%)
Sep 23, 2024 9.510 9.530 9.510 9.530 10,800 -0.03(-0.31%)
Sep 20, 2024 9.550 9.560 9.550 9.560 3,913 +0.03(+0.31%)
Sep 19, 2024 9.530 9.530 9.530 9.530 202 -0.02(-0.21%)
Sep 18, 2024 9.550 9.550 9.550 9.550 1,900 +0.00(+0.00%)
Sep 17, 2024 9.550 9.580 9.550 9.550 12,614 -0.03(-0.31%)
Sep 16, 2024 9.540 9.580 9.540 9.580 4,400 +0.02(+0.21%)
Sep 13, 2024 9.550 9.560 9.540 9.560 2,300 +0.02(+0.21%)
Sep 12, 2024 9.540 9.540 9.540 9.540 1,000 +0.01(+0.10%)
Sep 11, 2024 9.550 9.550 9.530 9.530 4,100 -0.02(-0.21%)
Sep 10, 2024 9.540 9.550 9.540 9.550 1,600 +0.05(+0.53%)
Sep 06, 2024 9.500 1 +0.02(+0.21%)
Sep 05, 2024 9.470 9.480 9.470 9.480 8,300 +0.03(+0.32%)
Sep 04, 2024 9.450 9.450 9.450 9.450 500 +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.