Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Fixed Income Fund (TSX: FFI-UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.21 11.29 11.21 11.26 4,750 +0.04(+0.36%)
Jan 30, 2019 11.20 11.22 11.20 11.22 5,158 +0.02(+0.18%)
Jan 29, 2019 11.09 11.20 11.09 11.20 8,106 +0.05(+0.45%)
Jan 28, 2019 11.09 11.15 11.09 11.15 6,410 +0.06(+0.54%)
Jan 25, 2019 11.10 11.10 11.00 11.09 6,000 -0.01(-0.09%)
Jan 24, 2019 11.18 11.19 11.08 11.10 11,888 -0.13(-1.16%)
Jan 23, 2019 11.19 11.23 11.19 11.23 24,071 +0.02(+0.18%)
Jan 22, 2019 11.19 11.21 11.15 11.21 9,420 +0.02(+0.18%)
Jan 21, 2019 11.12 11.19 11.12 11.19 10,628 +0.07(+0.63%)
Jan 18, 2019 11.15 11.15 11.08 11.12 7,000 -0.01(-0.09%)
Jan 17, 2019 11.14 11.14 11.10 11.13 3,800 +0.02(+0.18%)
Jan 16, 2019 11.14 11.14 11.00 11.11 12,032 +0.01(+0.09%)
Jan 15, 2019 11.14 11.16 11.02 11.10 3,872 -0.04(-0.36%)
Jan 14, 2019 11.16 11.16 11.12 11.14 9,400 -0.01(-0.09%)
Jan 11, 2019 11.08 11.15 11.02 11.15 8,302 +0.18(+1.64%)
Jan 10, 2019 10.95 11.03 10.95 10.97 1,800 +0.06(+0.55%)
Jan 09, 2019 10.92 11.00 10.91 10.91 4,582 +0.05(+0.46%)
Jan 08, 2019 10.72 10.98 10.72 10.86 6,880 +0.10(+0.93%)
Jan 07, 2019 10.67 10.76 10.67 10.76 3,513 +0.13(+1.22%)
Jan 03, 2019 10.63 10.63 10.63 0 -0.05(-0.47%)
Jan 02, 2019 10.47 10.68 10.47 10.68 22,425 +0.27(+2.59%)
Dec 31, 2018 10.41 10.41 10.41 0 -0.03(-0.29%)
Dec 28, 2018 10.48 10.48 10.39 10.44 5,100 +0.05(+0.48%)
Dec 27, 2018 10.31 10.39 10.31 10.39 5,924 +0.09(+0.87%)
Dec 24, 2018 10.30 10.30 10.30 0 -0.24(-2.28%)
Dec 21, 2018 10.54 10.55 10.53 10.54 3,970 +0.06(+0.57%)
Dec 20, 2018 10.56 10.60 10.48 10.48 8,400 -0.16(-1.50%)
Dec 19, 2018 10.80 10.82 10.64 10.64 15,665 -0.15(-1.39%)
Dec 18, 2018 10.87 10.87 10.79 10.79 6,401 -0.07(-0.64%)
Dec 17, 2018 11.00 11.01 10.86 10.86 10,150 -0.14(-1.27%)
Dec 14, 2018 10.87 11.09 10.87 11.00 3,336 +0.00(+0.00%)
Dec 13, 2018 11.00 11.00 11.00 11.00 3,400 -0.03(-0.27%)
Dec 12, 2018 10.99 11.03 10.99 11.03 5,191 +0.03(+0.27%)
Dec 11, 2018 11.06 11.06 10.94 11.00 7,100 -0.03(-0.27%)
Dec 10, 2018 11.04 11.06 11.03 11.03 6,073 -0.05(-0.45%)
Dec 07, 2018 11.18 11.18 11.05 11.08 7,025 -0.12(-1.07%)
Dec 06, 2018 11.11 11.20 11.11 11.20 4,100 +0.15(+1.36%)
Dec 05, 2018 10.99 11.05 10.99 11.05 2,625 +0.06(+0.55%)
Dec 04, 2018 11.17 11.17 10.99 10.99 6,900 -0.08(-0.72%)
Dec 03, 2018 11.02 11.19 11.01 11.07 10,441 -0.11(-0.98%)
Nov 30, 2018 11.29 11.30 11.15 11.18 5,470 -0.11(-0.97%)
Nov 29, 2018 11.36 11.36 11.29 11.29 18,150 -0.07(-0.62%)
Nov 28, 2018 11.43 11.45 11.36 11.36 12,401 -0.08(-0.70%)
Nov 27, 2018 11.43 11.45 11.43 11.44 4,541 +0.00(+0.00%)
Nov 26, 2018 11.44 11.44 11.43 11.44 5,366 +0.01(+0.09%)
Nov 23, 2018 11.44 11.44 11.43 11.43 3,800 -0.01(-0.09%)
Nov 22, 2018 11.45 11.45 11.44 11.44 3,000 -0.01(-0.09%)
Nov 21, 2018 11.43 11.45 11.43 11.45 1,701 +0.02(+0.17%)
Nov 20, 2018 11.49 11.49 11.43 11.43 9,800 -0.11(-0.95%)
Nov 19, 2018 11.45 11.59 11.45 11.54 7,140 -0.05(-0.43%)
Nov 16, 2018 11.45 11.61 11.45 11.59 15,880 +0.14(+1.22%)
Nov 15, 2018 11.40 11.45 11.40 11.45 31,455 +0.07(+0.62%)
Nov 14, 2018 11.36 11.42 11.36 11.38 4,100 +0.06(+0.53%)
Nov 13, 2018 11.32 11.32 11.32 11.32 4,100 +0.00(+0.00%)
Nov 12, 2018 11.24 11.33 11.24 11.32 9,305 +0.09(+0.80%)
Nov 09, 2018 11.30 11.30 11.20 11.23 9,475 -0.06(-0.53%)
Nov 08, 2018 11.26 11.29 11.26 11.29 300 +0.03(+0.27%)
Nov 07, 2018 11.24 11.26 11.24 11.26 1,300 +0.02(+0.18%)
Nov 06, 2018 11.33 11.33 11.20 11.24 6,300 -0.08(-0.71%)
Nov 05, 2018 11.32 11.36 11.27 11.32 1,400 +0.05(+0.44%)
Nov 02, 2018 11.19 11.34 11.19 11.27 7,487 -0.02(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.