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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.58	9.58	9.58	9.59	9.58	10,529
September 25, 2025	9.59	9.56	9.56	9.59	9.56	2,200
September 24, 2025	9.6	9.57	9.57	9.6	9.57	4,500
September 23, 2025	9.63	9.63	9.63	9.63	9.63	0
September 22, 2025	9.63	9.63	9.6	9.63	9.63	0
September 19, 2025	9.61	9.63	9.6	9.63	9.61	3,232
September 18, 2025	9.62	9.63	9.6	9.64	9.62	1,600
September 17, 2025	9.63	9.63	9.6	9.63	9.62	2,900
September 16, 2025	9.61	9.6	9.57	9.61	9.6	1,200
September 15, 2025	9.6	9.63	9.63	9.63	9.6	1,700
September 12, 2025	9.56	9.63	9.63	9.63	9.56	4,000
September 11, 2025	9.6	9.59	9.59	9.63	9.59	1,500
September 10, 2025	9.56	9.56	9.56	9.56	9.56	600
September 09, 2025	9.57	9.56	9.56	9.57	9.56	2,636
September 08, 2025	9.55	9.57	9.57	9.57	9.55	2,200
September 05, 2025	9.5	9.56	9.56	9.56	9.5	3,963
September 04, 2025	9.47	9.49	9.49	9.49	9.47	3,200
September 03, 2025	9.45	9.45	9.45	9.45	9.45	4,524
September 02, 2025	9.45	9.43	9.43	9.45	9.43	1,001
August 29, 2025	9.47	9.48	9.48	9.48	9.47	1,004
August 28, 2025	9.46	9.47	9.47	9.47	9.46	1,232
August 27, 2025	9.44	9.44	9.44	9.44	9.44	100
August 26, 2025	9.43	9.43	9.43	9.43	9.43	333
August 25, 2025	9.45	9.44	9.44	9.45	9.44	7,145
August 22, 2025	9.49	9.49	9.46	9.49	9.49	100
August 21, 2025	9.48	9.45	9.45	9.48	9.45	25,953
August 20, 2025	9.5	9.49	9.49	9.5	9.49	1,300
August 19, 2025	9.5	9.5	9.5	9.5	9.5	104
August 18, 2025	9.51	9.47	9.47	9.51	9.47	19,215
August 15, 2025	9.51	9.51	9.51	9.51	9.51	600
August 14, 2025	9.5	9.5	9.5	9.5	9.5	1,000
August 13, 2025	9.46	9.5	9.5	9.51	9.46	3,800
August 12, 2025	9.5	9.49	9.49	9.5	9.49	800
August 11, 2025	9.52	9.51	9.51	9.52	9.51	2,200
August 08, 2025	9.5	9.5	9.5	9.5	9.5	2,100
August 07, 2025	9.5	9.52	9.52	9.53	9.5	6,015
August 06, 2025	9.5	9.52	9.52	9.52	9.5	3,800
August 05, 2025	9.54	9.52	9.52	9.54	9.52	2,700
August 01, 2025	9.51	9.53	9.53	9.53	9.51	500
July 31, 2025	9.43	9.5	9.5	9.5	9.43	4,306
July 30, 2025	9.47	9.47	9.47	9.48	9.47	841
July 29, 2025	9.47	9.48	9.48	9.48	9.47	1,800
July 28, 2025	9.45	9.44	9.44	9.45	9.43	4,500
July 25, 2025	9.42	9.44	9.44	9.44	9.42	801
July 24, 2025	9.43	9.43	9.4	9.43	9.43	1,001
July 23, 2025	9.45	9.42	9.39	9.45	9.42	3,100
July 22, 2025	9.47	9.49	9.46	9.49	9.47	6,900
July 21, 2025	9.47	9.48	9.45	9.48	9.47	900
July 18, 2025	9.43	9.42	9.39	9.43	9.42	1,546
July 17, 2025	9.42	9.44	9.41	9.44	9.42	418
July 16, 2025	9.42	9.42	9.39	9.42	9.42	2,248
July 15, 2025	9.42	9.4	9.4	9.42	9.4	4,600
July 14, 2025	9.4	9.44	9.44	9.44	9.4	12,422
July 11, 2025	9.39	9.42	9.42	9.42	9.39	11,900
July 10, 2025	9.48	9.48	9.48	9.48	9.48	0
July 09, 2025	9.43	9.48	9.48	9.48	9.43	12,700
July 08, 2025	9.46	9.46	9.46	9.46	9.46	500
July 07, 2025	9.46	9.46	9.46	9.46	9.46	122
July 04, 2025	9.51	9.5	9.5	9.51	9.5	1,603
July 03, 2025	9.43	9.44	9.44	9.47	9.43	15,509

CI Investment Grade Bond ETF (FIG.TO) TSX