CI Investment Grade Bond ETF (TSX:FIG)
Canada
· Delayed Price · Currency is CAD 9.45
-0.03 (-0.32%)
Apr 17, 2025, 3:59 PM EDT
TSX:FIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.47 | 9.47 | 9.45 | 9.45 | 9.45 | -0.32% | 1,327 |
| Apr 16, 2025 | 9.46 | 9.48 | 9.46 | 9.48 | 9.48 | 0.53% | 1,203 |
| Apr 15, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 1,000 |
| Apr 14, 2025 | 9.40 | 9.43 | 9.40 | 9.43 | 9.43 | 0.64% | 4,524 |
| Apr 11, 2025 | 9.38 | 9.38 | 9.35 | 9.37 | 9.37 | 0.11% | 6,100 |
| Apr 10, 2025 | 9.40 | 9.40 | 9.36 | 9.36 | 9.36 | -0.53% | 6,300 |
| Apr 9, 2025 | 9.41 | 9.41 | 9.38 | 9.41 | 9.41 | -0.42% | 3,700 |
| Apr 8, 2025 | 9.48 | 9.48 | 9.44 | 9.45 | 9.45 | 0.11% | 6,305 |
| Apr 7, 2025 | 9.51 | 9.51 | 9.44 | 9.44 | 9.44 | -1.56% | 1,300 |
| Apr 4, 2025 | 9.60 | 9.61 | 9.59 | 9.59 | 9.59 | 0.31% | 7,200 |
| Apr 3, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.21% | 2,601 |
| Apr 2, 2025 | 9.58 | 9.58 | 9.56 | 9.58 | 9.58 | - | 7,700 |
| Apr 1, 2025 | 9.57 | 9.58 | 9.57 | 9.58 | 9.58 | 0.42% | 1,001 |
| Mar 31, 2025 | 9.54 | 9.54 | 9.53 | 9.54 | 9.54 | - | 8,900 |
| Mar 28, 2025 | 9.52 | 9.55 | 9.51 | 9.54 | 9.54 | 0.63% | 17,300 |
| Mar 27, 2025 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | 0.21% | 10,500 |
| Mar 26, 2025 | 9.48 | 9.49 | 9.46 | 9.46 | 9.46 | -0.42% | 2,800 |
| Mar 25, 2025 | 9.49 | 9.51 | 9.49 | 9.50 | 9.50 | -0.52% | 11,600 |
| Mar 24, 2025 | 9.52 | 9.55 | 9.52 | 9.55 | 9.52 | 0.10% | 3,100 |
| Mar 21, 2025 | 9.53 | 9.54 | 9.53 | 9.54 | 9.51 | 0.10% | 16,100 |
| Mar 20, 2025 | 9.57 | 9.57 | 9.53 | 9.53 | 9.50 | -0.10% | 7,700 |
| Mar 19, 2025 | 9.51 | 9.55 | 9.51 | 9.54 | 9.51 | 0.21% | 19,800 |
| Mar 18, 2025 | 9.51 | 9.54 | 9.51 | 9.52 | 9.49 | -0.10% | 7,305 |
| Mar 17, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | 0.32% | 202 |
| Mar 14, 2025 | 9.51 | 9.52 | 9.50 | 9.50 | 9.47 | -0.11% | 5,400 |
| Mar 13, 2025 | 9.48 | 9.52 | 9.48 | 9.51 | 9.48 | 0.21% | 8,200 |
| Mar 12, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | -0.42% | 3,300 |
| Mar 11, 2025 | 9.58 | 9.58 | 9.53 | 9.53 | 9.50 | -0.10% | 5,800 |
| Mar 10, 2025 | 9.59 | 9.59 | 9.54 | 9.54 | 9.51 | 0.10% | 6,214 |
| Mar 7, 2025 | 9.52 | 9.53 | 9.51 | 9.53 | 9.49 | 0.32% | 3,840 |
| Mar 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -0.31% | 2,947 |
| Mar 5, 2025 | 9.55 | 9.55 | 9.53 | 9.53 | 9.50 | -0.21% | 4,320 |
| Mar 4, 2025 | 9.56 | 9.56 | 9.55 | 9.55 | 9.52 | -0.73% | 713 |
| Mar 3, 2025 | 9.57 | 9.62 | 9.56 | 9.62 | 9.59 | 0.52% | 6,136 |
| Feb 28, 2025 | 9.57 | 9.57 | 9.56 | 9.57 | 9.54 | 0.31% | 1,400 |
| Feb 27, 2025 | 9.56 | 9.56 | 9.54 | 9.54 | 9.51 | -0.10% | 11,600 |
| Feb 26, 2025 | 9.53 | 9.55 | 9.53 | 9.55 | 9.52 | 0.10% | 2,200 |
| Feb 25, 2025 | 9.55 | 9.55 | 9.54 | 9.54 | 9.51 | 0.53% | 10,200 |
| Feb 24, 2025 | 9.44 | 9.50 | 9.44 | 9.49 | 9.46 | -0.32% | 15,400 |
| Feb 21, 2025 | 9.49 | 9.52 | 9.49 | 9.52 | 9.46 | 0.74% | 5,500 |
| Feb 20, 2025 | 9.46 | 9.46 | 9.45 | 9.45 | 9.39 | - | 7,800 |
| Feb 19, 2025 | 9.42 | 9.47 | 9.42 | 9.45 | 9.39 | - | 6,618 |
| Feb 18, 2025 | 9.48 | 9.48 | 9.45 | 9.45 | 9.39 | -0.32% | 1,515 |
| Feb 14, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | -0.11% | 3,104 |
| Feb 13, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.43 | 0.64% | 300 |
| Feb 12, 2025 | 9.43 | 9.45 | 9.43 | 9.43 | 9.37 | -0.53% | 5,325 |
| Feb 11, 2025 | 9.49 | 9.49 | 9.48 | 9.48 | 9.42 | -0.52% | 4,600 |
| Feb 10, 2025 | 9.53 | 9.53 | 9.52 | 9.53 | 9.47 | 0.21% | 10,900 |
| Feb 7, 2025 | 9.51 | 9.52 | 9.51 | 9.51 | 9.45 | -0.42% | 4,000 |
| Feb 6, 2025 | 9.54 | 9.55 | 9.54 | 9.55 | 9.48 | 0.10% | 2,500 |