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 29, 2021 12.25 12.25 12.16 12.22 1,380 -0.03(-0.24%)
Jan 28, 2021 12.25 12.25 12.25 12.25 305 +0.06(+0.49%)
Jan 27, 2021 12.14 12.25 12.06 12.19 8,700 +0.00(+0.00%)
Jan 26, 2021 12.07 12.19 12.07 12.19 897 +0.11(+0.91%)
Jan 25, 2021 12.08 12.08 12.08 12.08 1,401 +0.00(+0.00%)
Jan 22, 2021 12.12 12.13 12.05 12.08 6,983 -0.04(-0.33%)
Jan 20, 2021 12.12 12.12 12.12 0 +0.00(+0.00%)
Jan 19, 2021 12.11 12.12 12.07 12.12 2,999 +0.07(+0.58%)
Jan 18, 2021 12.00 12.05 12.00 12.05 3,259 +0.06(+0.50%)
Jan 15, 2021 12.01 12.01 11.99 11.99 1,600 -0.05(-0.42%)
Jan 14, 2021 12.04 12.04 12.04 12.04 600 +0.07(+0.58%)
Jan 13, 2021 12.11 12.11 11.92 11.97 3,287 -0.01(-0.08%)
Jan 12, 2021 12.14 12.14 11.93 11.98 3,260 -0.15(-1.24%)
Jan 11, 2021 12.22 12.25 12.07 12.13 4,625 -0.12(-0.98%)
Jan 08, 2021 12.16 12.34 12.05 12.25 6,029 +0.03(+0.25%)
Jan 07, 2021 11.76 12.22 11.76 12.22 6,576 +0.51(+4.36%)
Jan 06, 2021 12.02 12.02 11.71 11.71 5,450 -0.38(-3.14%)
Jan 05, 2021 12.09 12.09 12.09 12.09 400 +0.03(+0.25%)
Jan 04, 2021 12.10 12.10 11.99 12.06 4,957 -0.02(-0.17%)
Dec 31, 2020 12.08 12.08 12.08 0 -0.02(-0.17%)
Dec 30, 2020 12.09 12.10 12.09 12.10 1,400 +0.02(+0.17%)
Dec 29, 2020 12.07 12.08 12.07 12.08 2,805 -0.06(-0.49%)
Dec 24, 2020 12.14 12.14 12.14 0 +0.06(+0.50%)
Dec 23, 2020 12.05 12.08 12.04 12.08 2,400 +0.11(+0.92%)
Dec 21, 2020 11.97 11.97 11.97 0 -0.01(-0.08%)
Dec 18, 2020 11.98 11.98 11.98 11.98 100 -0.02(-0.17%)
Dec 17, 2020 12.12 12.12 11.97 12.00 5,830 -0.20(-1.64%)
Dec 16, 2020 12.20 12.20 12.20 16 +0.00(+0.00%)
Dec 15, 2020 12.24 12.24 12.11 12.20 2,503 -0.10(-0.81%)
Dec 14, 2020 11.95 12.37 11.95 12.30 11,209 +0.35(+2.93%)
Dec 11, 2020 11.95 11.95 11.95 11.95 4,500 +0.00(+0.00%)
Dec 10, 2020 11.99 11.99 11.95 11.95 1,293 -0.05(-0.42%)
Dec 09, 2020 12.00 12.00 12.00 85 +0.00(+0.00%)
Dec 08, 2020 11.98 12.00 11.92 12.00 4,407 +0.12(+1.01%)
Dec 07, 2020 11.88 11.90 11.88 11.88 1,100 -0.02(-0.17%)
Dec 04, 2020 11.94 11.94 11.82 11.90 700 -0.05(-0.42%)
Dec 03, 2020 11.96 11.96 11.91 11.95 2,505 +0.00(+0.00%)
Dec 02, 2020 11.98 11.98 11.95 11.95 1,875 +0.00(+0.00%)
Dec 01, 2020 11.98 11.98 11.95 11.95 2,500 -0.02(-0.17%)
Nov 30, 2020 11.99 11.99 11.97 11.97 2,500 +0.06(+0.50%)
Nov 27, 2020 11.91 11.91 11.91 11.91 100 -0.02(-0.17%)
Nov 26, 2020 11.91 11.97 11.91 11.93 1,900 +0.02(+0.17%)
Nov 25, 2020 11.91 11.91 11.91 11.91 1,400 -0.02(-0.17%)
Nov 24, 2020 11.86 11.93 11.86 11.93 1,465 +0.06(+0.51%)
Nov 23, 2020 11.70 11.87 11.70 11.87 1,600 +0.18(+1.54%)
Nov 20, 2020 11.74 11.74 11.62 11.69 1,300 -0.11(-0.93%)
Nov 19, 2020 12.00 12.00 11.80 11.80 1,490 +0.11(+0.94%)
Nov 18, 2020 11.65 11.69 11.65 11.69 1,800 +0.01(+0.09%)
Nov 17, 2020 11.59 11.68 11.59 11.68 600 +0.16(+1.39%)
Nov 16, 2020 11.28 11.53 11.28 11.52 3,625 +0.24(+2.13%)
Nov 13, 2020 11.29 11.29 11.28 11.28 400 +0.04(+0.36%)
Nov 12, 2020 11.30 11.34 11.24 11.24 4,465 -0.01(-0.09%)
Nov 11, 2020 11.34 11.43 11.25 11.25 4,000 +0.02(+0.18%)
Nov 10, 2020 11.32 11.32 11.23 11.23 2,190 +0.07(+0.63%)
Nov 09, 2020 11.21 11.35 10.93 11.16 14,447 -0.09(-0.80%)
Nov 06, 2020 11.24 11.25 11.24 11.25 2,550 -0.05(-0.44%)
Nov 05, 2020 11.30 11.30 11.30 11.30 100 -0.02(-0.18%)
Nov 04, 2020 11.25 11.32 11.25 11.32 300 +0.17(+1.52%)
Nov 03, 2020 11.22 11.24 11.15 11.15 1,600 +0.04(+0.36%)
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.