Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
CI Investment Grade Bond ETF (FIG)
CI Investment Grade Bond ETF (FIG) Historical

FIG CI Investment Grade Bond ETF

9.20

-0.03 (-0.33%)

May 17 2024 - Closed

Delayed by 15 minutes

FIG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	9.23	0.00	0.00%	9.23	9.23	9.23	0
May 16 2024	9.23	0.00	0.00%	9.23	9.25	9.23	900
May 15 2024	9.23	0.06	0.65%	9.19	9.24	9.19	3,219
May 14 2024	9.17	0.00	0.00%	9.16	9.17	9.16	700
May 13 2024	9.17	0.01	0.11%	9.17	9.17	9.17	0
May 10 2024	9.16	-0.03	-0.33%	9.16	9.16	9.16	1,000
May 09 2024	9.19	0.00	0.00%	9.17	9.19	9.17	1,600
May 08 2024	9.19	-0.02	-0.22%	9.20	9.20	9.19	2,600
May 07 2024	9.21	0.03	0.33%	9.21	9.21	9.21	1,305
May 06 2024	9.18	0.02	0.22%	9.18	9.18	9.18	1,900
May 03 2024	9.16	0.04	0.44%	9.17	9.17	9.15	5,000
May 02 2024	9.12	0.01	0.11%	9.09	9.12	9.09	21,551
May 01 2024	9.11	0.04	0.44%	9.10	9.11	9.08	1,001
Apr 30 2024	9.07	-0.03	-0.33%	9.10	9.10	9.07	2,491
Apr 29 2024	9.10	0.04	0.44%	9.07	9.10	9.07	400
Apr 26 2024	9.06	0.01	0.11%	9.09	9.09	9.06	591
Apr 25 2024	9.05	-0.03	-0.33%	9.02	9.05	9.02	2,890
Apr 24 2024	9.08	-0.01	-0.11%	9.08	9.09	9.08	1,800
Apr 23 2024	9.09	-0.03	-0.33%	9.08	9.09	9.08	4,600
Apr 22 2024	9.12	-0.01	-0.11%	9.14	9.14	9.12	300
Apr 19 2024	9.13	0.02	0.22%	9.11	9.13	9.11	1,400
Apr 18 2024	9.11	-0.02	-0.22%	9.16	9.16	9.11	100
Apr 17 2024	9.13	0.00	0.00%	9.12	9.13	9.12	2,414
Apr 16 2024	9.13	0.01	0.11%	9.10	9.13	9.10	2,950
Apr 15 2024	9.12	-0.04	-0.44%	9.12	9.12	9.12	5
Apr 12 2024	9.16	0.03	0.33%	9.13	9.17	9.13	1,504
Apr 11 2024	9.13	-0.01	-0.11%	9.14	9.14	9.13	1,600
Apr 10 2024	9.14	-0.05	-0.54%	9.14	9.14	9.14	1
Apr 09 2024	9.19	0.02	0.22%	9.18	9.19	9.18	21,048
Apr 08 2024	9.17	-0.01	-0.11%	9.17	9.17	9.17	1,000
Apr 05 2024	9.18	-0.01	-0.11%	9.20	9.20	9.18	5,000
Apr 04 2024	9.19	0.00	0.00%	9.18	9.20	9.18	7,300
Apr 03 2024	9.19	0.02	0.22%	9.17	9.19	9.17	1,200
Apr 02 2024	9.17	0.00	0.00%	9.17	9.17	9.17	1,100
Apr 01 2024	9.17	-0.06	-0.65%	9.18	9.18	9.17	1,000
Mar 28 2024	9.23	-0.01	-0.11%	9.24	9.24	9.23	5,562
Mar 27 2024	9.24	0.03	0.33%	9.22	9.24	9.22	4,400
Mar 26 2024	9.21	-0.01	-0.11%	9.23	9.23	9.21	1,092
Mar 25 2024	9.22	0.00	0.00%	9.22	9.22	9.22	1,100
Mar 22 2024	9.22	0.00	0.00%	9.23	9.24	9.22	12,950
Mar 21 2024	9.22	-0.01	-0.11%	9.21	9.22	9.21	1,001
Mar 20 2024	9.23	0.03	0.33%	9.24	9.24	9.22	1,313
Mar 19 2024	9.20	0.01	0.11%	9.21	9.22	9.20	2,500
Mar 18 2024	9.19	-0.02	-0.22%	9.18	9.19	9.18	3,200
Mar 15 2024	9.21	0.01	0.11%	9.20	9.21	9.20	875
Mar 14 2024	9.20	-0.04	-0.43%	9.22	9.22	9.19	10,072
Mar 13 2024	9.24	-0.01	-0.11%	9.24	9.25	9.24	2,410
Mar 12 2024	9.25	-0.02	-0.22%	9.25	9.25	9.25	3,100
Mar 11 2024	9.27	-0.03	-0.32%	9.26	9.27	9.26	119
Mar 08 2024	9.30	0.03	0.32%	9.26	9.30	9.26	150
Mar 07 2024	9.27	-0.03	-0.32%	9.32	9.32	9.27	8,963
Mar 06 2024	9.30	0.01	0.11%	9.32	9.32	9.29	1,700
Mar 05 2024	9.29	0.06	0.65%	9.27	9.29	9.27	43,801
Mar 04 2024	9.23	-0.02	-0.22%	9.21	9.25	9.21	806
Mar 01 2024	9.25	0.04	0.43%	9.22	9.25	9.22	1,300
Feb 29 2024	9.21	0.02	0.22%	9.21	9.22	9.21	3,847
Feb 28 2024	9.19	0.01	0.11%	9.18	9.19	9.18	2,293
Feb 27 2024	9.18	-0.03	-0.33%	9.21	9.21	9.18	3,596
Feb 26 2024	9.21	-0.01	-0.11%	9.19	9.21	9.19	1,770
Feb 23 2024	9.22	0.04	0.44%	9.22	9.22	9.22	290
Feb 22 2024	9.18	-0.02	-0.22%	9.175	9.18	9.175	800
Feb 21 2024	9.20	0.00	0.00%	9.19	9.22	9.18	20,235
Feb 20 2024	9.20	0.03	0.33%	9.23	9.23	9.20	4,300

CI Investment Grade Bond...

BNP Paribas Issuance

Amundi Finance Emissions...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions