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 )

9.550 +0.040 (+0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 9.420 9.430 9.420 9.430 6,990 +0.03(+0.32%)
Aug 30, 2024 9.400 0 -0.03(-0.32%)
Aug 29, 2024 9.420 9.430 9.420 9.430 1,718 -0.02(-0.21%)
Aug 28, 2024 9.430 9.460 9.430 9.450 5,900 +0.01(+0.11%)
Aug 27, 2024 9.440 9.440 9.440 9.440 400 -0.02(-0.21%)
Aug 26, 2024 9.480 9.480 9.460 9.460 3,169 -0.01(-0.11%)
Aug 23, 2024 9.470 9.470 9.470 9.470 1,040 +0.01(+0.11%)
Aug 22, 2024 9.470 9.470 9.460 9.460 2,200 -0.03(-0.32%)
Aug 21, 2024 9.490 9.500 9.490 9.490 5,700 -0.01(-0.11%)
Aug 20, 2024 9.480 9.500 9.480 9.500 6,700 +0.05(+0.53%)
Aug 19, 2024 9.400 9.450 9.400 9.450 15,376 -0.01(-0.11%)
Aug 16, 2024 9.450 9.460 9.450 9.460 9,600 -0.02(-0.21%)
Aug 14, 2024 9.480 0 +0.04(+0.42%)
Aug 12, 2024 9.440 0 +0.02(+0.21%)
Aug 09, 2024 9.420 9.420 9.420 9.420 6,300 +0.01(+0.11%)
Aug 07, 2024 9.410 0 -0.01(-0.11%)
Aug 06, 2024 9.480 9.480 9.410 9.420 600 -0.06(-0.63%)
Aug 02, 2024 9.480 0 +0.05(+0.53%)
Aug 01, 2024 9.430 9.430 9.430 9.430 314 +0.01(+0.11%)
Jul 31, 2024 9.390 9.420 9.380 9.420 4,401 +0.05(+0.53%)
Jul 30, 2024 9.370 9.370 9.370 9.370 645 +0.01(+0.11%)
Jul 29, 2024 9.320 9.360 9.320 9.360 4,500 +0.06(+0.65%)
Jul 26, 2024 9.310 9.310 9.300 9.300 2,909 +0.00(+0.00%)
Jul 25, 2024 9.270 9.320 9.270 9.300 1,723 -0.03(-0.32%)
Jul 23, 2024 9.330 0 +0.02(+0.21%)
Jul 22, 2024 9.310 9.310 9.310 9.310 2,400 -0.01(-0.11%)
Jul 19, 2024 9.320 9.320 9.320 9.320 1,070 -0.01(-0.11%)
Jul 18, 2024 9.330 9.330 9.330 9.330 5,100 +0.00(+0.00%)
Jul 17, 2024 9.330 9.330 9.330 9.330 300 +0.00(+0.00%)
Jul 16, 2024 9.330 9.330 9.330 9.330 300 +0.03(+0.32%)
Jul 15, 2024 9.280 9.310 9.280 9.300 10,714 +0.00(+0.00%)
Jul 12, 2024 9.290 9.300 9.290 9.300 9,836 -0.01(-0.11%)
Jul 11, 2024 9.310 9.310 9.310 9.310 300 +0.05(+0.54%)
Jul 10, 2024 9.260 9.280 9.260 9.260 2,800 +0.01(+0.11%)
Jul 09, 2024 9.250 9.250 9.250 9.250 2,503 -0.01(-0.11%)
Jul 08, 2024 9.270 9.270 9.260 9.260 700 +0.01(+0.11%)
Jul 05, 2024 9.250 9.250 9.250 9.250 3,700 +0.06(+0.65%)
Jul 04, 2024 9.190 9.190 9.190 9.190 100 -0.01(-0.11%)
Jul 03, 2024 9.210 9.230 9.200 9.200 5,700 +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.