CI Investment Grade Bond ETF (TSX:FIG)
Canada · Delayed Price · Currency is CAD 9.30
+0.05 (0.54%)
Sep 22, 2026, 11:00 AM EST
TSX:FIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.27 | 9.30 | 9.27 | 9.30 | 9.27 | 0.54% | 5,507 |
| Sep 21, 2026 | 9.27 | 9.27 | 9.25 | 9.25 | 9.22 | -0.11% | 5,904 |
| Sep 18, 2026 | 9.28 | 9.28 | 9.25 | 9.26 | 9.23 | 0.60% | 3,519 |
| Sep 14, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.17 | -0.16% | 1,063 |
| Sep 11, 2026 | 9.26 | 9.26 | 9.22 | 9.22 | 9.19 | - | 1,129 |
| Sep 10, 2026 | 9.25 | 9.25 | 9.22 | 9.22 | 9.19 | -0.65% | 4,423 |
| Sep 9, 2026 | 9.29 | 9.29 | 9.28 | 9.28 | 9.25 | - | 674 |
| Sep 8, 2026 | 9.31 | 9.31 | 9.28 | 9.28 | 9.25 | - | 1,263 |
| Sep 4, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.25 | - | 1,303 |
| Sep 3, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.25 | 0.11% | 1,298 |
| Sep 2, 2026 | 9.30 | 9.30 | 9.27 | 9.27 | 9.24 | -0.22% | 700 |
| Sep 1, 2026 | 9.32 | 9.32 | 9.29 | 9.29 | 9.26 | -0.11% | 1,195 |
| Aug 31, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.27 | -0.21% | 338 |
| Aug 28, 2026 | 9.35 | 9.35 | 9.32 | 9.32 | 9.29 | 0.11% | 1,843 |
| Aug 27, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.28 | -0.32% | 300 |
| Aug 26, 2026 | 9.36 | 9.36 | 9.34 | 9.34 | 9.31 | - | 958 |
| Aug 25, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | 0.34% | 173 |
| Aug 24, 2026 | 9.34 | 9.34 | 9.33 | 9.34 | 9.28 | 0.32% | 2,650 |
| Aug 21, 2026 | 9.31 | 9.31 | 9.30 | 9.31 | 9.25 | -0.11% | 9,032 |
| Aug 20, 2026 | 9.35 | 9.35 | 9.32 | 9.32 | 9.26 | -0.32% | 9,150 |
| Aug 17, 2026 | 9.35 | 9.36 | 9.35 | 9.35 | 9.29 | 0.21% | 13,364 |
| Aug 14, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.27 | -0.53% | 101 |
| Aug 13, 2026 | 9.33 | 9.38 | 9.33 | 9.38 | 9.32 | 0.64% | 4,533 |
| Aug 12, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.26 | -0.53% | 588 |
| Aug 11, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.31 | - | 1,297 |
| Aug 7, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.31 | 0.05% | 299 |
| Aug 6, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.30 | -0.32% | 1,650 |
| Aug 5, 2026 | 9.42 | 9.42 | 9.40 | 9.40 | 9.33 | 0.16% | 2,829 |
| Aug 4, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 9.32 | 0.43% | 1,559 |
| Jul 31, 2026 | 9.36 | 9.36 | 9.34 | 9.34 | 9.28 | -0.43% | 488 |
| Jul 30, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 9.32 | -0.21% | 818 |
| Jul 29, 2026 | 9.41 | 9.41 | 9.36 | 9.40 | 9.34 | 0.21% | 4,935 |
| Jul 27, 2026 | 9.41 | 9.41 | 9.38 | 9.38 | 9.32 | 0.02% | 1,421 |
| Jul 24, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.31 | -0.11% | 271 |
| Jul 22, 2026 | 9.41 | 9.42 | 9.41 | 9.42 | 9.32 | -0.32% | 702 |
| Jul 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | 0.11% | 1,891 |
| Jul 20, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.34 | -0.21% | 227 |
| Jul 17, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.36 | 0.21% | 567 |
| Jul 16, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.34 | -0.11% | 343 |
| Jul 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | 0.43% | 300 |
| Jul 13, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.31 | -0.63% | 356 |
| Jul 10, 2026 | 9.46 | 9.47 | 9.46 | 9.47 | 9.37 | 0.11% | 800 |
| Jul 9, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.36 | 0.21% | 244 |
| Jul 8, 2026 | 9.42 | 9.44 | 9.42 | 9.44 | 9.34 | -0.42% | 1,759 |
| Jul 7, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.38 | - | 932 |
| Jul 6, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.38 | -0.11% | 1,012 |
| Jul 3, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.39 | 0.32% | 1,515 |
| Jul 2, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.36 | -0.42% | 306 |
| Jun 30, 2026 | 9.49 | 9.50 | 9.49 | 9.50 | 9.40 | - | 1,269 |
| Jun 29, 2026 | 9.51 | 9.51 | 9.49 | 9.50 | 9.40 | 0.11% | 1,393 |