CI Investment Grade Bond ETF (TSX:FIG)
Canada · Delayed Price · Currency is CAD 9.42
-0.03 (-0.26%)
Apr 7, 2026, 3:59 PM EST
TSX:FIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | - | -0.21% | 1,257 |
| Apr 6, 2026 | 9.42 | 9.44 | 9.41 | 9.44 | 9.44 | 0.16% | 2,703 |
| Apr 2, 2026 | 9.42 | 9.44 | 9.42 | 9.42 | 9.42 | - | 1,079 |
| Apr 1, 2026 | 9.43 | 9.45 | 9.42 | 9.42 | 9.42 | -0.21% | 1,743 |
| Mar 31, 2026 | 9.45 | 9.45 | 9.43 | 9.44 | 9.44 | 0.11% | 8,465 |
| Mar 30, 2026 | 9.44 | 9.44 | 9.43 | 9.43 | 9.43 | 0.43% | 1,187 |
| Mar 27, 2026 | 9.38 | 9.40 | 9.38 | 9.39 | 9.39 | 0.21% | 13,843 |
| Mar 26, 2026 | 9.41 | 9.41 | 9.37 | 9.37 | 9.37 | -0.43% | 1,133 |
| Mar 25, 2026 | 9.41 | 9.42 | 9.41 | 9.41 | 9.41 | -0.11% | 4,058 |
| Mar 24, 2026 | 9.41 | 9.43 | 9.41 | 9.42 | 9.39 | -0.11% | 9,730 |
| Mar 23, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.40 | 0.21% | 396 |
| Mar 20, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.38 | -0.63% | 7,600 |
| Mar 19, 2026 | 9.47 | 9.47 | 9.46 | 9.47 | 9.44 | 0.21% | 1,432 |
| Mar 18, 2026 | 9.46 | 9.46 | 9.45 | 9.45 | 9.42 | -0.32% | 1,500 |
| Mar 17, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.45 | 0.11% | 155 |
| Mar 16, 2026 | 9.46 | 9.47 | 9.46 | 9.47 | 9.44 | 0.53% | 4,100 |
| Mar 13, 2026 | 9.42 | 9.45 | 9.42 | 9.42 | 9.39 | -0.11% | 7,119 |
| Mar 12, 2026 | 9.45 | 9.45 | 9.43 | 9.43 | 9.40 | -0.21% | 2,080 |
| Mar 11, 2026 | 9.49 | 9.49 | 9.45 | 9.45 | 9.42 | -0.32% | 1,797 |
| Mar 10, 2026 | 9.46 | 9.51 | 9.46 | 9.48 | 9.45 | -0.42% | 13,431 |
| Mar 9, 2026 | 9.43 | 9.52 | 9.43 | 9.52 | 9.49 | 0.32% | 24,585 |
| Mar 6, 2026 | 9.51 | 9.51 | 9.48 | 9.49 | 9.46 | -0.26% | 1,119 |
| Mar 5, 2026 | 9.54 | 9.54 | 9.51 | 9.52 | 9.48 | -0.37% | 16,557 |
| Mar 4, 2026 | 9.56 | 9.56 | 9.55 | 9.55 | 9.52 | -0.10% | 4,925 |
| Mar 3, 2026 | 9.53 | 9.56 | 9.53 | 9.56 | 9.53 | 0.10% | 5,728 |
| Mar 2, 2026 | 9.53 | 9.58 | 9.53 | 9.55 | 9.52 | -0.42% | 3,739 |
| Feb 27, 2026 | 9.54 | 9.62 | 9.54 | 9.59 | 9.56 | -0.10% | 13,168 |
| Feb 26, 2026 | 9.63 | 9.63 | 9.60 | 9.60 | 9.57 | 0.42% | 1,814 |
| Feb 25, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.53 | -0.52% | 666 |
| Feb 24, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.58 | -0.10% | 955 |
| Feb 23, 2026 | 9.60 | 9.62 | 9.60 | 9.62 | 9.59 | 0.10% | 2,376 |
| Feb 20, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.55 | 0.21% | 12,000 |
| Feb 19, 2026 | 9.58 | 9.60 | 9.58 | 9.59 | 9.53 | -0.10% | 5,499 |
| Feb 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | - | 1,105 |
| Feb 17, 2026 | 9.63 | 9.63 | 9.60 | 9.60 | 9.54 | -0.10% | 10,655 |
| Feb 13, 2026 | 9.59 | 9.61 | 9.59 | 9.61 | 9.55 | 0.52% | 421 |
| Feb 11, 2026 | 9.60 | 9.60 | 9.56 | 9.56 | 9.50 | 0.10% | 890 |
| Feb 10, 2026 | 9.56 | 9.56 | 9.55 | 9.55 | 9.49 | 0.10% | 885 |
| Feb 9, 2026 | 9.54 | 9.55 | 9.54 | 9.54 | 9.48 | 0.10% | 491 |
| Feb 6, 2026 | 9.53 | 9.53 | 9.52 | 9.53 | 9.47 | - | 1,161 |
| Feb 5, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | -0.10% | 175 |
| Feb 4, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.48 | 0.10% | 430 |
| Feb 3, 2026 | 9.52 | 9.53 | 9.52 | 9.53 | 9.47 | - | 3,679 |
| Feb 2, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | -0.10% | 236 |
| Jan 30, 2026 | 9.48 | 9.54 | 9.48 | 9.54 | 9.48 | 0.10% | 2,769 |
| Jan 29, 2026 | 9.54 | 9.54 | 9.53 | 9.53 | 9.47 | -0.10% | 1,310 |
| Jan 28, 2026 | 9.53 | 9.54 | 9.53 | 9.54 | 9.48 | - | 2,410 |
| Jan 27, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.48 | -0.21% | 2,414 |
| Jan 26, 2026 | 9.54 | 9.56 | 9.54 | 9.56 | 9.50 | - | 664 |
| Jan 23, 2026 | 9.56 | 9.57 | 9.56 | 9.56 | 9.46 | 0.31% | 1,823 |