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 )

9.180 +0.040 (+0.44%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
May 31, 2024 9.190 9.190 9.180 9.180 600 +0.04(+0.44%)
May 30, 2024 9.120 9.140 9.120 9.140 885 +0.04(+0.44%)
May 29, 2024 9.150 9.150 9.100 9.100 10,900 -0.08(-0.87%)
May 28, 2024 9.180 9.180 9.180 9.180 2,350 +0.00(+0.00%)
May 27, 2024 9.180 9.180 9.180 9.180 100 +0.01(+0.11%)
May 24, 2024 9.170 9.170 9.170 9.170 200 -0.02(-0.22%)
May 23, 2024 9.210 9.210 9.190 9.190 15,593 -0.04(-0.43%)
May 22, 2024 9.210 9.230 9.210 9.230 3,600 +0.01(+0.11%)
May 21, 2024 9.250 9.250 9.220 9.220 13,600 +0.03(+0.33%)
May 17, 2024 9.190 0 -0.04(-0.43%)
May 16, 2024 9.230 9.250 9.230 9.230 900 +0.00(+0.00%)
May 15, 2024 9.190 9.240 9.190 9.230 3,219 +0.06(+0.65%)
May 14, 2024 9.160 9.170 9.160 9.170 700 +0.01(+0.11%)
May 10, 2024 9.160 0 -0.01(-0.11%)
May 09, 2024 9.170 9.170 9.170 9.170 1,600 -0.02(-0.22%)
May 08, 2024 9.200 9.200 9.190 9.190 2,600 -0.02(-0.22%)
May 07, 2024 9.210 9.210 9.210 9.210 1,305 +0.03(+0.33%)
May 06, 2024 9.180 9.180 9.180 9.180 1,900 +0.02(+0.22%)
May 03, 2024 9.170 9.170 9.150 9.160 5,000 +0.04(+0.44%)
May 02, 2024 9.090 9.120 9.090 9.120 21,551 +0.03(+0.33%)
May 01, 2024 9.100 9.100 9.080 9.090 1,001 +0.02(+0.22%)
Apr 30, 2024 9.100 9.100 9.070 9.070 2,491 -0.04(-0.44%)
Apr 29, 2024 9.070 9.110 9.070 9.110 400 +0.02(+0.22%)
Apr 26, 2024 9.090 9.090 9.090 9.090 591 +0.03(+0.33%)
Apr 25, 2024 9.020 9.060 9.020 9.060 2,890 -0.02(-0.22%)
Apr 24, 2024 9.080 9.090 9.080 9.080 1,800 +0.00(+0.00%)
Apr 23, 2024 9.080 9.080 9.080 9.080 4,600 -0.06(-0.66%)
Apr 22, 2024 9.140 9.140 9.140 9.140 300 +0.02(+0.22%)
Apr 19, 2024 9.110 9.120 9.110 9.120 1,400 -0.04(-0.44%)
Apr 18, 2024 9.160 9.160 9.160 9.160 100 +0.03(+0.33%)
Apr 17, 2024 9.120 9.130 9.120 9.130 2,414 +0.00(+0.00%)
Apr 16, 2024 9.100 9.130 9.100 9.130 2,950 -0.04(-0.44%)
Apr 12, 2024 9.170 5 +0.04(+0.44%)
Apr 11, 2024 9.140 9.140 9.130 9.130 1,600 -0.06(-0.65%)
Apr 09, 2024 9.190 1 +0.02(+0.22%)
Apr 08, 2024 9.170 9.170 9.170 9.170 1,000 -0.01(-0.11%)
Apr 05, 2024 9.200 9.210 9.180 9.180 5,000 -0.01(-0.11%)
Apr 04, 2024 9.180 9.200 9.180 9.190 7,300 +0.02(+0.22%)
Apr 03, 2024 9.170 9.180 9.170 9.170 1,200 +0.00(+0.00%)
Apr 02, 2024 9.170 9.170 9.170 9.170 1,100 +0.00(+0.00%)
Apr 01, 2024 9.180 9.180 9.170 9.170 1,000 -0.06(-0.65%)
Mar 28, 2024 9.230 0 +0.00(+0.00%)
Mar 27, 2024 9.220 9.230 9.220 9.230 4,400 +0.01(+0.11%)
Mar 26, 2024 9.230 9.230 9.220 9.220 1,092 +0.00(+0.00%)
Mar 25, 2024 9.220 9.220 9.220 9.220 1,100 +0.00(+0.00%)
Mar 22, 2024 9.230 9.240 9.220 9.220 12,950 +0.00(+0.00%)
Mar 21, 2024 9.210 9.220 9.210 9.220 1,001 +0.00(+0.00%)
Mar 20, 2024 9.240 9.240 9.220 9.220 1,313 +0.02(+0.22%)
Mar 19, 2024 9.210 9.220 9.200 9.200 2,500 +0.02(+0.22%)
Mar 18, 2024 9.180 9.180 9.180 9.180 3,200 -0.02(-0.22%)
Mar 15, 2024 9.200 9.200 9.200 9.200 875 +0.00(+0.00%)
Mar 14, 2024 9.220 9.220 9.190 9.200 10,072 -0.05(-0.54%)
Mar 13, 2024 9.240 9.250 9.240 9.250 2,410 +0.00(+0.00%)
Mar 12, 2024 9.250 9.250 9.250 9.250 3,100 -0.01(-0.11%)
Mar 11, 2024 9.260 9.260 9.260 9.260 119 +0.00(+0.00%)
Mar 08, 2024 9.260 9.260 9.260 9.260 150 -0.01(-0.11%)
Mar 07, 2024 9.320 9.320 9.270 9.270 8,963 -0.03(-0.32%)
Mar 06, 2024 9.320 9.320 9.290 9.300 1,700 +0.01(+0.11%)
Mar 05, 2024 9.270 9.290 9.270 9.290 43,801 +0.04(+0.43%)
Mar 04, 2024 9.210 9.250 9.210 9.250 806 +0.00(+0.00%)
Mar 01, 2024 9.220 9.250 9.220 9.250 1,300 +0.04(+0.43%)
Feb 29, 2024 9.210 9.220 9.210 9.210 3,847 +0.02(+0.22%)
Feb 28, 2024 9.180 9.190 9.180 9.190 2,293 +0.01(+0.11%)
Feb 27, 2024 9.210 9.210 9.180 9.180 3,596 -0.02(-0.22%)
Feb 26, 2024 9.190 9.210 9.190 9.200 1,770 -0.01(-0.11%)
Feb 23, 2024 9.220 9.220 9.210 9.210 290 +0.03(+0.33%)
Feb 22, 2024 9.180 9.180 9.180 9.180 800 -0.02(-0.22%)
Feb 21, 2024 9.190 9.220 9.180 9.200 20,235 +0.00(+0.00%)
Feb 20, 2024 9.230 9.230 9.200 9.200 4,300 +0.03(+0.33%)
Feb 16, 2024 9.170 0 -0.01(-0.11%)
Feb 15, 2024 9.200 9.210 9.180 9.180 4,100 +0.02(+0.22%)
Feb 14, 2024 9.150 9.160 9.150 9.160 400 +0.02(+0.22%)
Feb 13, 2024 9.100 9.140 9.100 9.140 7,720 -0.03(-0.33%)
Feb 12, 2024 9.180 9.180 9.150 9.170 30,800 -0.01(-0.11%)
Feb 09, 2024 9.180 9.180 9.180 9.180 1,800 -0.01(-0.11%)
Feb 08, 2024 9.200 9.200 9.170 9.190 5,900 -0.01(-0.11%)
Feb 07, 2024 9.210 9.230 9.200 9.200 2,380 -0.01(-0.11%)
Feb 06, 2024 9.190 9.230 9.190 9.210 11,900 +0.02(+0.22%)
Feb 05, 2024 9.200 9.200 9.190 9.190 7,600 -0.06(-0.65%)
Feb 02, 2024 9.270 9.270 9.220 9.250 11,600 -0.06(-0.64%)
Feb 01, 2024 9.310 9.310 9.310 9.310 400 +0.07(+0.76%)
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%)
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.