CI Investment Grade Bond ETF (TSX:FIG)
Canada · Delayed Price · Currency is CAD 9.58
+0.02 (0.21%)
Feb 12, 2026, 10:59 AM EST
TSX:FIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.60 | 9.60 | 9.56 | 9.56 | 9.56 | 0.10% | 890 |
| Feb 10, 2026 | 9.56 | 9.56 | 9.55 | 9.55 | 9.55 | 0.10% | 885 |
| Feb 9, 2026 | 9.54 | 9.55 | 9.54 | 9.54 | 9.54 | 0.10% | 491 |
| Feb 6, 2026 | 9.53 | 9.53 | 9.52 | 9.53 | 9.53 | - | 1,161 |
| Feb 5, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.10% | 175 |
| Feb 4, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% | 430 |
| Feb 3, 2026 | 9.52 | 9.53 | 9.52 | 9.53 | 9.53 | - | 3,679 |
| Feb 2, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.10% | 236 |
| Jan 30, 2026 | 9.48 | 9.54 | 9.48 | 9.54 | 9.54 | 0.10% | 2,769 |
| Jan 29, 2026 | 9.54 | 9.54 | 9.53 | 9.53 | 9.53 | -0.10% | 1,310 |
| Jan 28, 2026 | 9.53 | 9.54 | 9.53 | 9.54 | 9.54 | - | 2,410 |
| Jan 27, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.21% | 2,414 |
| Jan 26, 2026 | 9.54 | 9.56 | 9.54 | 9.56 | 9.56 | - | 664 |
| Jan 23, 2026 | 9.56 | 9.57 | 9.56 | 9.56 | 9.53 | 0.31% | 1,823 |
| Jan 22, 2026 | 9.54 | 9.57 | 9.53 | 9.53 | 9.50 | -0.31% | 1,395 |
| Jan 21, 2026 | 9.56 | 9.56 | 9.55 | 9.56 | 9.53 | 0.10% | 1,540 |
| Jan 20, 2026 | 9.54 | 9.55 | 9.54 | 9.55 | 9.52 | 0.10% | 1,300 |
| Jan 16, 2026 | 9.55 | 9.55 | 9.54 | 9.54 | 9.51 | - | 2,286 |
| Jan 15, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | -0.10% | 5,503 |
| Jan 14, 2026 | 9.47 | 9.55 | 9.47 | 9.55 | 9.52 | 0.10% | 1,609 |
| Jan 13, 2026 | 9.54 | 9.54 | 9.53 | 9.54 | 9.51 | - | 892 |
| Jan 12, 2026 | 9.48 | 9.54 | 9.48 | 9.54 | 9.51 | - | 2,634 |
| Jan 9, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | - | 302 |
| Jan 8, 2026 | 9.53 | 9.54 | 9.53 | 9.54 | 9.51 | 0.21% | 635 |
| Jan 7, 2026 | 9.55 | 9.55 | 9.52 | 9.52 | 9.49 | 0.11% | 1,650 |
| Jan 6, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | - | 378 |
| Jan 5, 2026 | 9.52 | 9.52 | 9.51 | 9.51 | 9.48 | 0.21% | 687 |
| Jan 2, 2026 | 9.49 | 9.49 | 9.48 | 9.49 | 9.46 | -0.11% | 603 |
| Dec 31, 2025 | 9.51 | 9.51 | 9.50 | 9.50 | 9.47 | -0.05% | 1,124 |
| Dec 30, 2025 | 9.53 | 9.53 | 9.51 | 9.51 | 9.47 | -0.16% | 1,509 |
| Dec 29, 2025 | 9.50 | 9.52 | 9.50 | 9.52 | 9.49 | 0.21% | 5,653 |
| Dec 24, 2025 | 9.49 | 9.50 | 9.49 | 9.50 | 9.47 | 0.05% | 2,078 |
| Dec 23, 2025 | 9.49 | 9.51 | 9.49 | 9.50 | 9.46 | - | 2,939 |
| Dec 19, 2025 | 9.53 | 9.53 | 9.49 | 9.50 | 9.43 | -0.16% | 3,820 |
| Dec 18, 2025 | 9.53 | 9.53 | 9.51 | 9.51 | 9.45 | -0.21% | 200 |
| Dec 17, 2025 | 9.51 | 9.53 | 9.51 | 9.53 | 9.47 | 0.16% | 5,449 |
| Dec 16, 2025 | 9.45 | 9.52 | 9.45 | 9.52 | 9.45 | 0.05% | 1,503 |
| Dec 15, 2025 | 9.49 | 9.53 | 9.49 | 9.51 | 9.45 | 0.21% | 3,700 |
| Dec 12, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.43 | -0.32% | 1,670 |
| Dec 11, 2025 | 9.47 | 9.52 | 9.47 | 9.52 | 9.46 | - | 5,466 |
| Dec 10, 2025 | 9.49 | 9.52 | 9.49 | 9.52 | 9.46 | 0.42% | 500 |
| Dec 9, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | 0.11% | 131 |
| Dec 8, 2025 | 9.45 | 9.48 | 9.44 | 9.47 | 9.41 | - | 11,046 |
| Dec 5, 2025 | 9.48 | 9.48 | 9.47 | 9.47 | 9.41 | -0.94% | 2,701 |
| Dec 3, 2025 | 9.56 | 9.57 | 9.56 | 9.56 | 9.50 | - | 2,100 |
| Dec 2, 2025 | 9.58 | 9.58 | 9.55 | 9.56 | 9.50 | -0.10% | 1,004 |
| Dec 1, 2025 | 9.59 | 9.59 | 9.57 | 9.57 | 9.51 | -0.21% | 22,952 |
| Nov 28, 2025 | 9.63 | 9.63 | 9.59 | 9.59 | 9.53 | -0.42% | 774 |
| Nov 27, 2025 | 9.63 | 9.63 | 9.60 | 9.63 | 9.57 | 0.31% | 7,201 |
| Nov 26, 2025 | 9.60 | 9.63 | 9.60 | 9.60 | 9.54 | -0.10% | 4,862 |