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 )

9.410 -0.040 (-0.42%)
Streaming Delayed Price Updated: 9:50 AM EST, Dec 23, 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 (%)
Dec 20, 2024 9.440 9.450 9.440 9.450 13,700 +0.03(+0.32%)
Dec 19, 2024 9.440 9.440 9.420 9.420 1,700 -0.10(-1.05%)
Dec 17, 2024 9.520 0 +0.01(+0.11%)
Dec 16, 2024 9.480 9.510 9.480 9.510 5,845 +0.01(+0.11%)
Dec 13, 2024 9.480 9.510 9.480 9.500 22,200 +0.00(+0.00%)
Dec 12, 2024 9.500 9.520 9.500 9.500 7,400 -0.03(-0.31%)
Dec 11, 2024 9.570 9.570 9.530 9.530 1,600 -0.05(-0.52%)
Dec 09, 2024 9.580 0 +0.00(+0.00%)
Dec 06, 2024 9.580 9.580 9.580 9.580 5,830 +0.02(+0.21%)
Dec 05, 2024 9.540 9.560 9.540 9.560 1,500 +0.03(+0.31%)
Dec 04, 2024 9.530 9.550 9.520 9.530 4,121 +0.00(+0.00%)
Dec 03, 2024 9.520 9.530 9.510 9.530 6,200 +0.00(+0.00%)
Dec 02, 2024 9.480 9.530 9.480 9.530 5,422 -0.01(-0.10%)
Nov 29, 2024 9.490 9.540 9.490 9.540 7,200 +0.09(+0.95%)
Nov 28, 2024 9.480 9.490 9.440 9.450 17,605 +0.01(+0.11%)
Nov 27, 2024 9.470 9.470 9.440 9.440 10,795 +0.01(+0.11%)
Nov 26, 2024 9.430 9.430 9.430 9.430 10,400 +0.02(+0.21%)
Nov 25, 2024 9.390 9.410 9.390 9.410 6,603 +0.04(+0.43%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.