CI Investment Grade Bond ETF (TSX:FIG)
Canada · Delayed Price · Currency is CAD 9.40
+0.05 (0.53%)
Aug 13, 2026, 2:29 PM EST
TSX:FIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9.33 | 9.38 | 9.33 | 9.38 | 9.38 | 0.64% | 4,533 |
| Aug 12, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.53% | 588 |
| Aug 11, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | 1,297 |
| Aug 7, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.05% | 299 |
| Aug 6, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.32% | 1,650 |
| Aug 5, 2026 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | 0.16% | 2,829 |
| Aug 4, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 9.38 | 0.43% | 1,559 |
| Jul 31, 2026 | 9.36 | 9.36 | 9.34 | 9.34 | 9.34 | -0.43% | 488 |
| Jul 30, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 9.38 | -0.21% | 818 |
| Jul 29, 2026 | 9.41 | 9.41 | 9.36 | 9.40 | 9.40 | 0.21% | 4,935 |
| Jul 27, 2026 | 9.41 | 9.41 | 9.38 | 9.38 | 9.38 | 0.02% | 1,421 |
| Jul 24, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.38 | -0.11% | 271 |
| Jul 22, 2026 | 9.41 | 9.42 | 9.41 | 9.42 | 9.39 | -0.32% | 702 |
| Jul 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.42 | 0.11% | 1,891 |
| Jul 20, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.41 | -0.21% | 227 |
| Jul 17, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.43 | 0.21% | 567 |
| Jul 16, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.41 | -0.11% | 343 |
| Jul 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.42 | 0.43% | 300 |
| Jul 13, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.38 | -0.63% | 356 |
| Jul 10, 2026 | 9.46 | 9.47 | 9.46 | 9.47 | 9.44 | 0.11% | 800 |
| Jul 9, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.43 | 0.21% | 244 |
| Jul 8, 2026 | 9.42 | 9.44 | 9.42 | 9.44 | 9.41 | -0.42% | 1,759 |
| Jul 7, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.45 | - | 932 |
| Jul 6, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.45 | -0.11% | 1,012 |
| Jul 3, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | 0.32% | 1,515 |
| Jul 2, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.43 | -0.42% | 306 |
| Jun 30, 2026 | 9.49 | 9.50 | 9.49 | 9.50 | 9.47 | - | 1,269 |
| Jun 29, 2026 | 9.51 | 9.51 | 9.49 | 9.50 | 9.47 | 0.11% | 1,393 |
| Jun 26, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | 0.21% | 1,030 |
| Jun 25, 2026 | 9.48 | 9.48 | 9.47 | 9.47 | 9.44 | -0.42% | 322 |
| Jun 24, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | 0.66% | 311 |
| Jun 23, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | 0.32% | 509 |
| Jun 22, 2026 | 9.49 | 9.49 | 9.45 | 9.45 | 9.39 | -0.74% | 13,565 |
| Jun 19, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.46 | 0.21% | 573 |
| Jun 18, 2026 | 9.54 | 9.54 | 9.50 | 9.50 | 9.44 | 0.21% | 1,866 |
| Jun 17, 2026 | 9.54 | 9.54 | 9.48 | 9.48 | 9.42 | -0.42% | 8,040 |
| Jun 16, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.46 | 0.32% | 100 |
| Jun 15, 2026 | 9.52 | 9.52 | 9.49 | 9.49 | 9.43 | - | 258 |
| Jun 12, 2026 | 9.50 | 9.50 | 9.49 | 9.49 | 9.43 | 0.05% | 548 |
| Jun 11, 2026 | 9.49 | 9.49 | 9.47 | 9.49 | 9.42 | 0.16% | 1,108 |
| Jun 10, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.41 | 0.42% | 409 |
| Jun 9, 2026 | 9.48 | 9.48 | 9.43 | 9.43 | 9.37 | -0.21% | 3,120 |
| Jun 5, 2026 | 9.46 | 9.47 | 9.45 | 9.45 | 9.39 | -0.53% | 1,039 |
| Jun 4, 2026 | 9.49 | 9.52 | 9.49 | 9.50 | 9.44 | 0.11% | 43,966 |
| Jun 3, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.43 | 0.11% | 156 |
| Jun 2, 2026 | 9.49 | 9.49 | 9.48 | 9.48 | 9.42 | - | 1,556 |
| Jun 1, 2026 | 9.45 | 9.48 | 9.45 | 9.48 | 9.42 | 0.11% | 2,701 |
| May 29, 2026 | 9.47 | 9.49 | 9.47 | 9.47 | 9.41 | 0.05% | 4,861 |
| May 28, 2026 | 9.46 | 9.47 | 9.46 | 9.47 | 9.40 | 0.26% | 1,387 |
| May 27, 2026 | 9.45 | 9.47 | 9.44 | 9.44 | 9.38 | 0.11% | 4,250 |