CI Investment Grade Bond ETF (TSX:FIG)
Canada
· Delayed Price · Currency is CAD 9.50
+0.06 (0.64%)
Jul 4, 2025, 3:42 PM EDT
TSX:FIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 9.43 | 9.47 | 9.43 | 9.44 | 9.44 | -0.21% | 15,509 |
| Jul 2, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.42% | 102 |
| Jun 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% | 200 |
| Jun 27, 2025 | 9.48 | 9.49 | 9.48 | 9.49 | 9.49 | 0.32% | 500 |
| Jun 26, 2025 | 9.48 | 9.48 | 9.46 | 9.46 | 9.46 | - | 510 |
| Jun 25, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.53% | 4,900 |
| Jun 24, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | - |
| Jun 23, 2025 | 9.53 | 9.54 | 9.51 | 9.51 | 9.48 | 0.32% | 3,100 |
| Jun 20, 2025 | 9.46 | 9.51 | 9.46 | 9.48 | 9.45 | -0.21% | 3,724 |
| Jun 19, 2025 | 9.52 | 9.52 | 9.50 | 9.50 | 9.47 | 0.32% | 6,800 |
| Jun 18, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.44 | 0.11% | 500 |
| Jun 17, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.43 | 0.11% | 7,148 |
| Jun 16, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.42 | - | 2,100 |
| Jun 13, 2025 | 9.48 | 9.48 | 9.45 | 9.45 | 9.42 | -0.63% | 2,400 |
| Jun 12, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | -0.11% | 112 |
| Jun 11, 2025 | 9.43 | 9.52 | 9.43 | 9.52 | 9.49 | 0.42% | 9,536 |
| Jun 10, 2025 | 9.49 | 9.49 | 9.48 | 9.48 | 9.45 | - | 508 |
| Jun 9, 2025 | 9.47 | 9.48 | 9.47 | 9.48 | 9.45 | - | 1,601 |
| Jun 6, 2025 | 9.48 | 9.49 | 9.48 | 9.48 | 9.45 | -0.21% | 5,513 |
| Jun 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -0.31% | 545 |
| Jun 4, 2025 | 9.49 | 9.53 | 9.49 | 9.53 | 9.50 | 0.21% | 6,300 |
| Jun 3, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | 0.11% | 638 |
| Jun 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | - | - |
| May 30, 2025 | 9.51 | 9.51 | 9.50 | 9.50 | 9.47 | - | 601 |
| May 29, 2025 | 9.49 | 9.50 | 9.49 | 9.50 | 9.47 | 0.21% | 2,404 |
| May 28, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.45 | -0.21% | 100 |
| May 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | 0.11% | 640 |
| May 26, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.43 | 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 |