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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	9.46	9.46	9.46	9.46	9.46	102
June 30, 2025	9.5	9.5	9.5	9.5	9.5	200
June 27, 2025	9.48	9.49	9.49	9.49	9.48	500
June 26, 2025	9.48	9.46	9.46	9.48	9.46	510
June 25, 2025	9.46	9.46	9.46	9.46	9.46	4,900
June 24, 2025	9.51	9.51	9.51	9.51	9.51	0
June 23, 2025	9.53	9.51	9.48	9.54	9.51	3,100
June 20, 2025	9.46	9.48	9.45	9.51	9.46	3,724
June 19, 2025	9.52	9.5	9.47	9.52	9.5	6,800
June 18, 2025	9.47	9.47	9.44	9.47	9.47	500
June 17, 2025	9.46	9.46	9.43	9.46	9.46	7,148
June 16, 2025	9.45	9.45	9.42	9.45	9.45	2,100
June 13, 2025	9.48	9.45	9.42	9.48	9.45	2,400
June 12, 2025	9.51	9.51	9.48	9.51	9.51	112
June 11, 2025	9.43	9.52	9.49	9.52	9.43	9,536

CI Investment Grade Bond ETF (FIG.TO) TSX