Skip to main content
CI Investment Grade Bond ETF (TSX: FIG)
Canada flag Canada · Delayed Price · Currency is CAD
9.40
-0.01 (-0.11%)
Dec 24, 2024, 12:48 PM EST

FIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20249.419.419.389.409.40-0.11%11,500
Dec 23, 20249.429.429.419.419.41-0.42%1,300
Dec 20, 20249.449.459.449.459.420.32%13,700
Dec 19, 20249.449.449.429.429.39-1.05%1,700
Dec 18, 20249.529.529.529.529.49-53,882
Dec 17, 20249.519.529.519.529.480.11%900
Dec 16, 20249.489.519.489.519.480.11%5,845
Dec 13, 20249.489.519.489.509.47-22,200
Dec 12, 20249.509.529.509.509.47-0.31%7,400
Dec 11, 20249.579.579.539.539.50-0.52%1,600
Dec 10, 20249.589.589.589.589.55-26,991
Dec 9, 20249.589.589.579.589.55-900
Dec 6, 20249.589.589.589.589.550.21%5,830
Dec 5, 20249.549.569.549.569.530.31%1,500
Dec 4, 20249.539.559.529.539.50-4,121
Dec 3, 20249.529.539.519.539.50-6,200
Dec 2, 20249.489.539.489.539.50-0.10%5,422
Nov 29, 20249.499.549.499.549.510.95%7,200
Nov 28, 20249.489.499.449.459.420.11%17,605
Nov 27, 20249.479.479.449.449.410.11%10,800
Nov 26, 20249.439.439.439.439.400.21%10,400
Nov 25, 20249.399.419.399.419.380.43%6,603
Nov 22, 20249.379.379.379.379.31-2,500
Nov 21, 20249.399.399.369.379.31-0.32%2,110
Nov 20, 20249.389.409.389.409.340.11%8,300
Nov 19, 20249.399.399.399.399.33-0.32%3,447
Nov 18, 20249.419.429.419.429.36-0.32%8,700
Nov 15, 20249.429.459.429.459.390.32%5,822
Nov 14, 20249.429.439.429.429.360.32%2,817
Nov 13, 20249.429.449.399.399.33-0.21%7,500
Nov 12, 20249.459.459.419.419.35-0.53%1,512
Nov 11, 20249.479.479.469.469.40-7,302
Nov 8, 20249.469.469.469.469.400.32%13,545
Nov 7, 20249.439.439.439.439.370.32%2,000
Nov 6, 20249.409.409.409.409.34-0.53%200
Nov 5, 20249.409.459.399.459.390.64%71,242
Nov 4, 20249.399.399.399.399.33-6,822
Nov 1, 20249.399.399.399.399.33-0.32%101
Oct 31, 20249.419.429.419.429.36-0.11%9,000
Oct 30, 20249.439.439.439.439.370.64%600
Oct 29, 20249.379.379.379.379.31-0.11%900
Oct 28, 20249.399.399.389.389.32-0.21%1,700
Oct 25, 20249.439.439.409.409.34-0.32%2,038
Oct 24, 20249.409.439.409.439.330.21%8,200
Oct 23, 20249.459.459.419.419.31-0.21%6,532
Oct 22, 20249.439.439.439.439.33-0.11%200
Oct 21, 20249.449.469.449.449.34-0.53%7,300
Oct 18, 20249.499.499.479.499.390.32%3,300
Oct 17, 20249.469.469.469.469.36-0.21%1,700
Oct 16, 20249.489.489.489.489.380.21%3,100
Oct 15, 20249.459.469.459.469.360.32%19,200
Oct 11, 20249.389.439.389.439.330.11%4,549
Oct 10, 20249.449.449.429.429.320.21%1,000
Oct 9, 20249.409.409.409.409.30-0.32%5,900
Oct 8, 20249.399.439.399.439.330.11%5,635
Oct 7, 20249.399.429.399.429.320.11%2,000
Oct 4, 20249.439.439.409.419.31-0.63%7,000
Oct 3, 20249.479.479.479.479.37-0.42%200
Oct 2, 20249.509.519.509.519.41-0.11%3,400
Oct 1, 20249.569.569.529.529.42-902
Sep 30, 20249.529.529.529.529.42-0.31%1,601
Sep 27, 20249.499.559.499.559.450.42%1,000
Sep 26, 20249.509.519.499.519.410.21%4,500
Sep 25, 20249.499.499.499.499.39-0.42%600
Sep 24, 20249.529.539.519.539.43-3,905
Sep 23, 20249.519.539.519.539.43-0.31%10,800
Sep 20, 20249.559.569.559.569.430.31%3,913
Sep 19, 20249.539.539.539.539.40-0.21%202
Sep 18, 20249.559.559.559.559.42-1,900
Sep 17, 20249.559.589.559.559.42-0.31%12,614
Sep 16, 20249.549.589.549.589.450.21%4,400
Sep 13, 20249.559.569.549.569.430.21%2,300
Sep 12, 20249.549.549.549.549.410.10%1,000
Sep 11, 20249.559.559.539.539.40-0.21%4,100
Sep 10, 20249.549.559.549.559.420.21%1,600
Sep 9, 20249.509.539.509.539.400.32%100
Sep 6, 20249.499.509.499.509.370.21%2,800
Sep 5, 20249.479.499.479.489.350.32%8,300
Sep 4, 20249.459.459.459.459.320.21%500
Sep 3, 20249.429.439.429.439.300.32%7,000
Aug 30, 20249.429.429.409.409.27-0.32%1,801
Aug 29, 20249.429.439.429.439.30-0.21%1,718
Aug 28, 20249.439.469.439.459.320.11%5,900
Aug 27, 20249.449.449.449.449.31-0.21%400
Aug 26, 20249.489.489.469.469.33-0.11%3,200
Aug 23, 20249.479.479.479.479.310.11%1,040
Aug 22, 20249.479.479.469.469.30-0.32%2,200
Aug 21, 20249.499.509.499.499.33-5,700
Aug 20, 20249.489.509.489.499.340.42%6,700
Aug 19, 20249.409.459.409.459.29-0.11%15,400
Aug 16, 20249.459.469.459.469.30-0.21%9,600
Aug 15, 20249.489.489.489.489.32--
Aug 14, 20249.479.489.479.489.320.42%6,021
Aug 13, 20249.449.449.449.449.28--
Aug 12, 20249.429.449.429.449.280.21%1,200
Aug 9, 20249.429.429.429.429.260.11%6,300
Aug 8, 20249.419.419.419.419.250.11%-
Aug 7, 20249.409.409.409.409.25-0.21%1,100
Aug 6, 20249.489.489.419.429.26-0.63%600
Aug 2, 20249.459.499.459.489.320.53%2,700