CI Investment Grade Bond ETF (TSX:FIG)
Canada
· Delayed Price · Currency is CAD 9.48
-0.03 (-0.32%)
Jun 6, 2025, 3:59 PM EDT
TSX:FIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.48 | 9.49 | 9.48 | 9.48 | 9.48 | -0.21% | 5,513 |
| Jun 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.31% | 545 |
| Jun 4, 2025 | 9.49 | 9.53 | 9.49 | 9.53 | 9.53 | 0.21% | 6,300 |
| Jun 3, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.11% | 638 |
| Jun 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 30, 2025 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | - | 601 |
| May 29, 2025 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | 0.21% | 2,404 |
| May 28, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.21% | 100 |
| May 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% | 640 |
| May 26, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | 0.53% | 506 |
| May 23, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.41 | -0.32% | 900 |
| May 22, 2025 | 9.46 | 9.47 | 9.46 | 9.47 | 9.44 | 0.42% | 1,000 |
| May 21, 2025 | 9.46 | 9.46 | 9.42 | 9.43 | 9.40 | -0.42% | 12,400 |
| May 20, 2025 | 9.47 | 9.48 | 9.47 | 9.47 | 9.43 | -0.53% | 9,500 |
| May 16, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | 0.11% | 500 |
| May 15, 2025 | 9.54 | 9.54 | 9.51 | 9.51 | 9.48 | 0.32% | 505 |
| May 14, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.45 | -0.21% | 600 |
| May 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | 0.11% | 1,200 |
| May 12, 2025 | 9.48 | 9.49 | 9.48 | 9.49 | 9.46 | -0.11% | 1,520 |
| May 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | 0.21% | 200 |
| May 8, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.45 | - | 3,500 |
| May 7, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.45 | 0.11% | 128 |
| May 6, 2025 | 9.46 | 9.49 | 9.46 | 9.47 | 9.44 | - | 1,000 |
| May 5, 2025 | 9.46 | 9.47 | 9.46 | 9.47 | 9.44 | 0.21% | 1,500 |
| May 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.42 | -0.11% | - |
| May 1, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.43 | - | - |
| Apr 30, 2025 | 9.45 | 9.46 | 9.45 | 9.46 | 9.43 | -0.32% | 600 |
| Apr 29, 2025 | 9.46 | 9.49 | 9.46 | 9.49 | 9.46 | 0.74% | 2,000 |
| Apr 28, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.11% | - |
| Apr 25, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | - |
| Apr 24, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | 1,700 |
| Apr 23, 2025 | 9.46 | 9.46 | 9.41 | 9.41 | 9.38 | -0.11% | 3,901 |
| Apr 22, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.39 | -0.32% | 3,600 |
| Apr 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.42 | - | - |
| Apr 17, 2025 | 9.47 | 9.47 | 9.45 | 9.45 | 9.42 | -0.32% | 1,327 |
| Apr 16, 2025 | 9.46 | 9.48 | 9.46 | 9.48 | 9.45 | 0.53% | 1,203 |
| Apr 15, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.40 | - | 1,000 |
| Apr 14, 2025 | 9.40 | 9.43 | 9.40 | 9.43 | 9.40 | 0.64% | 4,524 |
| Apr 11, 2025 | 9.38 | 9.38 | 9.35 | 9.37 | 9.33 | 0.11% | 6,100 |
| Apr 10, 2025 | 9.40 | 9.40 | 9.36 | 9.36 | 9.33 | -0.53% | 6,300 |
| Apr 9, 2025 | 9.41 | 9.41 | 9.38 | 9.41 | 9.38 | -0.42% | 3,700 |
| Apr 8, 2025 | 9.48 | 9.48 | 9.44 | 9.45 | 9.42 | 0.11% | 6,305 |
| Apr 7, 2025 | 9.51 | 9.51 | 9.44 | 9.44 | 9.41 | -1.56% | 1,300 |
| Apr 4, 2025 | 9.60 | 9.61 | 9.59 | 9.59 | 9.55 | 0.31% | 7,200 |
| Apr 3, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.53 | -0.21% | 2,601 |
| Apr 2, 2025 | 9.58 | 9.58 | 9.56 | 9.58 | 9.55 | - | 7,700 |
| Apr 1, 2025 | 9.57 | 9.58 | 9.57 | 9.58 | 9.55 | 0.42% | 1,001 |
| Mar 31, 2025 | 9.54 | 9.54 | 9.53 | 9.54 | 9.51 | - | 8,900 |
| Mar 28, 2025 | 9.52 | 9.55 | 9.51 | 9.54 | 9.51 | 0.63% | 17,300 |
| Mar 27, 2025 | 9.49 | 9.49 | 9.48 | 9.48 | 9.45 | 0.21% | 10,500 |