CI Investment Grade Bond ETF - FIG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.61	9.61	9.61	9.61	9.61	12,000
February 19, 2026	9.58	9.59	9.59	9.6	9.58	5,500
February 18, 2026	9.6	9.6	9.6	9.6	9.6	1,105
February 17, 2026	9.63	9.6	9.6	9.63	9.6	10,700
February 13, 2026	9.59	9.61	9.61	9.61	9.59	421
February 12, 2026	9.57	9.57	9.57	9.57	9.57	61
February 11, 2026	9.6	9.56	9.56	9.6	9.56	890
February 10, 2026	9.56	9.55	9.55	9.56	9.55	900
February 09, 2026	9.54	9.54	9.54	9.55	9.54	500
February 06, 2026	9.53	9.53	9.53	9.53	9.52	1,200
February 05, 2026	9.53	9.53	9.53	9.53	9.53	200
February 04, 2026	9.54	9.54	9.54	9.54	9.54	430
February 03, 2026	9.52	9.53	9.53	9.53	9.52	3,700
February 02, 2026	9.53	9.53	9.53	9.53	9.53	236
January 30, 2026	9.48	9.54	9.54	9.54	9.48	2,800
January 29, 2026	9.54	9.53	9.53	9.54	9.53	1,310
January 28, 2026	9.53	9.54	9.54	9.54	9.53	2,410
January 27, 2026	9.54	9.54	9.54	9.54	9.54	2,414
January 26, 2026	9.54	9.56	9.56	9.56	9.54	700
January 23, 2026	9.56	9.56	9.53	9.57	9.56	1,823
January 22, 2026	9.54	9.53	9.5	9.57	9.53	1,400
January 21, 2026	9.56	9.56	9.53	9.56	9.55	1,540
January 20, 2026	9.54	9.55	9.52	9.55	9.54	1,300
January 19, 2026	9.54	9.54	9.51	9.54	9.54	0
January 16, 2026	9.55	9.54	9.54	9.55	9.54	2,286
January 15, 2026	9.54	9.54	9.54	9.54	9.54	5,503
January 14, 2026	9.47	9.55	9.56	9.55	9.47	1,609
January 13, 2026	9.54	9.54	9.54	9.54	9.53	900
January 12, 2026	9.48	9.54	9.54	9.54	9.48	2,634
January 09, 2026	9.54	9.54	9.54	9.54	9.54	302
January 08, 2026	9.53	9.54	9.54	9.54	9.53	635
January 07, 2026	9.55	9.52	9.52	9.55	9.52	1,700
January 06, 2026	9.51	9.51	9.51	9.51	9.51	400
January 05, 2026	9.52	9.51	9.51	9.52	9.51	700
January 02, 2026	9.49	9.49	9.49	9.49	9.48	603
December 31, 2025	9.51	9.5	9.5	9.51	9.5	1,124
December 30, 2025	9.53	9.51	9.51	9.53	9.51	1,509
December 29, 2025	9.5	9.52	9.52	9.52	9.5	5,700
December 23, 2025	9.49	9.49	9.49	9.51	9.49	2,939
December 22, 2025	9.5	9.5	9.47	9.5	9.5	3,820
December 19, 2025	9.53	9.49	9.46	9.53	9.49	3,820
December 18, 2025	9.53	9.51	9.51	9.53	9.51	200
December 17, 2025	9.51	9.53	9.53	9.53	9.51	5,449
December 16, 2025	9.45	9.52	9.52	9.52	9.45	1,503
December 15, 2025	9.49	9.51	9.51	9.53	9.49	3,700
December 12, 2025	9.49	9.49	9.49	9.49	9.49	1,670
December 11, 2025	9.47	9.52	9.52	9.52	9.47	5,500
December 10, 2025	9.49	9.52	9.52	9.52	9.49	500
December 09, 2025	9.48	9.48	9.48	9.48	9.48	131
December 08, 2025	9.45	9.47	9.47	9.48	9.44	11,046
December 05, 2025	9.48	9.47	9.47	9.48	9.47	2,701
December 04, 2025	9.56	9.56	9.56	9.56	9.56	40
December 03, 2025	9.56	9.56	9.56	9.57	9.56	2,100
December 02, 2025	9.58	9.56	9.56	9.58	9.55	1,004
December 01, 2025	9.59	9.57	9.57	9.59	9.57	23,000
November 28, 2025	9.63	9.59	9.59	9.63	9.59	800
November 27, 2025	9.63	9.63	9.63	9.63	9.6	7,201
November 26, 2025	9.6	9.6	9.6	9.63	9.6	4,900
November 25, 2025	9.61	9.61	9.61	9.61	9.61	100
November 24, 2025	9.6	9.6	9.6	9.6	9.6	15,600

CI Investment Grade Bond ETF (FIG.TO) TSX