ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CI Investment Grade Bond ETF (TSX:FIG)

9.500 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 9.500 0 +0.00(+0.00%)
Dec 23, 2025 9.490 9.510 9.490 9.500 2,939 +0.00(+0.00%)
Dec 19, 2025 9.500 9.500 165 -0.01(-0.11%)
Dec 18, 2025 9.530 9.530 9.510 9.510 200 -0.02(-0.21%)
Dec 17, 2025 9.510 9.530 9.510 9.530 5,449 +0.01(+0.11%)
Dec 16, 2025 9.450 9.520 9.520 9.520 1,503 +0.01(+0.11%)
Dec 15, 2025 9.490 9.530 9.490 9.510 3,700 +0.02(+0.21%)
Dec 12, 2025 9.490 9.490 9.490 9.490 1,670 -0.03(-0.32%)
Dec 11, 2025 9.470 9.520 9.470 9.520 5,466 +0.00(+0.00%)
Dec 10, 2025 9.490 9.520 9.490 9.520 500 +0.04(+0.42%)
Dec 09, 2025 9.480 9.480 9.480 9.480 131 +0.01(+0.11%)
Dec 08, 2025 9.450 9.480 9.440 9.470 11,046 +0.00(+0.00%)
Dec 05, 2025 9.480 9.480 9.470 9.470 2,701 -0.09(-0.94%)
Dec 03, 2025 9.560 41 +0.00(+0.00%)
Dec 02, 2025 9.580 9.580 9.550 9.560 1,004 -0.01(-0.10%)
Dec 01, 2025 9.590 9.590 9.570 9.570 22,952 -0.02(-0.21%)
Nov 28, 2025 9.630 9.630 9.590 9.590 774 -0.04(-0.42%)
Nov 27, 2025 9.630 9.630 9.600 9.630 7,201 +0.03(+0.31%)
Nov 26, 2025 9.600 9.630 9.600 9.600 4,862 -0.01(-0.10%)
Nov 25, 2025 9.610 9.610 9.610 9.610 100 +0.01(+0.10%)
Nov 24, 2025 9.600 9.600 9.600 9.600 15,551 +0.00(+0.00%)
Nov 21, 2025 9.600 9.600 9.600 9.600 4,900 +0.01(+0.10%)
Nov 20, 2025 9.590 9.590 9.590 9.590 300 +0.00(+0.00%)
Nov 19, 2025 9.590 9.590 9.590 9.590 5,200 +0.00(+0.00%)
Nov 18, 2025 9.590 9.600 9.590 9.590 2,265 -0.03(-0.31%)
Nov 17, 2025 9.620 9.620 9.620 9.620 3,770 +0.03(+0.31%)
Nov 14, 2025 9.600 9.600 9.580 9.590 3,192 -0.03(-0.31%)
Nov 13, 2025 9.620 9.620 9.620 9.620 885 -0.03(-0.31%)
Nov 12, 2025 9.650 9.650 9.650 9.650 174 +0.04(+0.42%)
Nov 11, 2025 9.610 9.610 9.610 9.610 3,350 -0.03(-0.31%)
Nov 10, 2025 9.620 9.640 9.610 9.640 4,495 +0.03(+0.31%)
Nov 07, 2025 9.610 9.610 9.610 9.610 100 -0.03(-0.31%)
Nov 06, 2025 9.650 9.650 9.630 9.640 600 +0.00(+0.00%)
Nov 05, 2025 9.640 9.640 9.620 9.640 8,910 +0.04(+0.42%)
Nov 04, 2025 9.580 9.620 9.580 9.600 15,118 -0.04(-0.41%)
Oct 31, 2025 9.640 49 +0.00(+0.00%)
Oct 30, 2025 9.640 9.640 9.640 9.640 580 +0.03(+0.31%)
Oct 29, 2025 9.660 9.660 9.610 9.610 25,450 -0.07(-0.72%)
Oct 28, 2025 9.670 9.680 9.670 9.680 5,007 +0.02(+0.21%)
Oct 27, 2025 9.650 9.660 9.650 9.660 2,973 -0.02(-0.21%)
Oct 24, 2025 9.680 9.680 9.680 9.680 100 +0.05(+0.52%)
Oct 23, 2025 9.670 9.670 9.610 9.630 11,079 -0.04(-0.41%)
Oct 22, 2025 9.670 9.670 9.660 9.670 1,718 +0.00(+0.00%)
Oct 21, 2025 9.670 9.670 9.670 9.670 1,375 -0.02(-0.21%)
Oct 20, 2025 9.630 9.690 9.630 9.690 3,204 +0.03(+0.31%)
Oct 17, 2025 9.670 9.670 9.660 9.660 1,542 -0.01(-0.10%)
Oct 16, 2025 9.640 9.670 9.640 9.670 943 +0.06(+0.62%)
Oct 15, 2025 9.610 9.650 9.610 9.610 2,501 -0.02(-0.21%)
Oct 14, 2025 9.640 9.640 9.610 9.630 583 -0.01(-0.10%)
Oct 10, 2025 9.640 0 +0.02(+0.21%)
Oct 09, 2025 9.620 9.620 9.620 9.620 542 -0.01(-0.10%)
Oct 08, 2025 9.630 9.630 9.630 9.630 27,588 +0.03(+0.31%)
Oct 07, 2025 9.590 9.620 9.590 9.600 3,950 +0.00(+0.00%)
Oct 06, 2025 9.550 9.600 9.550 9.600 3,542 -0.02(-0.21%)
Oct 03, 2025 9.600 9.630 9.600 9.620 17,620 +0.00(+0.00%)
Oct 02, 2025 9.620 9.620 9.620 9.620 1,066 +0.03(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.