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

Canadian High Income Equity Fund (TSX: CIQ-UN )

6.590 -0.020 (-0.30%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 10, 2024 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 (%)
Mar 31, 2017 9.600 9.650 9.590 9.650 11,100 +0.07(+0.73%)
Mar 30, 2017 9.660 9.660 9.580 9.580 6,800 -0.08(-0.83%)
Mar 29, 2017 9.660 9.660 9.660 9.660 3,500 +0.00(+0.00%)
Mar 28, 2017 9.560 9.660 9.560 9.660 5,000 +0.06(+0.63%)
Mar 27, 2017 9.590 9.600 9.590 9.600 9,400 +0.00(+0.00%)
Mar 24, 2017 9.600 9.600 9.600 9.600 1,720 +0.00(+0.00%)
Mar 23, 2017 9.590 9.600 9.590 9.600 5,100 +0.02(+0.21%)
Mar 21, 2017 9.580 9.580 9.580 13 +0.00(+0.00%)
Mar 20, 2017 9.580 9.590 9.580 9.580 23,000 +0.06(+0.63%)
Mar 17, 2017 9.500 9.580 9.500 9.520 13,400 -0.03(-0.31%)
Mar 16, 2017 9.510 9.550 9.510 9.550 4,208 +0.05(+0.53%)
Mar 15, 2017 9.500 9.500 9.500 9.500 102 +0.04(+0.42%)
Mar 14, 2017 9.590 9.590 9.460 9.460 9,201 -0.12(-1.25%)
Mar 13, 2017 9.580 9.580 9.580 9.580 200 +0.07(+0.74%)
Mar 10, 2017 9.510 9.510 9.510 9.510 135 -0.06(-0.63%)
Mar 09, 2017 9.570 9.570 9.570 9.570 208 +0.06(+0.63%)
Mar 07, 2017 9.510 9.510 9.510 0 +0.00(+0.00%)
Mar 06, 2017 9.510 9.510 9.510 9.510 1,300 +0.00(+0.00%)
Mar 03, 2017 9.600 9.600 9.470 9.510 15,750 +0.00(+0.00%)
Mar 02, 2017 9.650 9.650 9.500 9.510 7,650 -0.14(-1.45%)
Mar 01, 2017 9.650 9.650 9.650 9.650 900 +0.13(+1.37%)
Feb 28, 2017 9.550 9.550 9.520 9.520 3,600 +0.00(+0.00%)
Feb 27, 2017 9.700 9.710 9.520 9.520 1,352 -0.18(-1.86%)
Feb 24, 2017 9.850 9.850 9.700 9.700 8,209 -0.15(-1.52%)
Feb 23, 2017 9.800 9.850 9.800 9.850 4,500 +0.05(+0.51%)
Feb 22, 2017 9.750 9.800 9.750 9.800 15,600 +0.05(+0.51%)
Feb 21, 2017 9.740 9.750 9.700 9.750 8,300 +0.00(+0.00%)
Feb 17, 2017 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 16, 2017 9.750 9.800 9.740 9.750 3,890 +0.01(+0.10%)
Feb 15, 2017 9.700 9.740 9.700 9.740 3,600 +0.11(+1.14%)
Feb 14, 2017 9.630 9.630 9.630 9.630 11,787 +0.00(+0.00%)
Feb 13, 2017 9.650 9.650 9.630 9.630 2,800 +0.00(+0.00%)
Feb 10, 2017 9.610 9.630 9.610 9.630 2,600 +0.00(+0.00%)
Feb 09, 2017 9.700 9.700 9.630 9.630 400 +0.02(+0.21%)
Feb 08, 2017 9.610 9.610 9.610 9.610 200 +0.01(+0.10%)
Feb 07, 2017 9.560 9.650 9.560 9.600 1,400 +0.03(+0.31%)
Feb 06, 2017 9.740 9.740 9.570 9.570 1,200 -0.03(-0.31%)
Feb 03, 2017 9.570 9.600 9.570 9.600 2,100 +0.04(+0.42%)
Feb 02, 2017 9.570 9.570 9.560 9.560 1,000 +0.01(+0.10%)
Jan 31, 2017 9.550 9.550 9.550 0 -0.03(-0.31%)
Jan 30, 2017 9.660 9.660 9.580 9.580 4,800 -0.08(-0.83%)
Jan 27, 2017 9.750 9.750 9.660 9.660 8,135 -0.09(-0.92%)
Jan 26, 2017 9.750 9.750 9.750 9.750 2,530 +0.00(+0.00%)
Jan 25, 2017 9.750 9.750 9.750 9.750 4,802 +0.00(+0.00%)
Jan 24, 2017 9.760 9.760 9.750 9.750 3,207 -0.05(-0.51%)
Jan 23, 2017 9.800 9.800 9.800 9.800 3,000 -0.03(-0.31%)
Jan 20, 2017 9.790 9.830 9.790 9.830 400 +0.13(+1.34%)
Jan 19, 2017 9.700 9.700 9.700 9.700 3,000 +0.00(+0.00%)
Jan 18, 2017 9.700 9.700 9.700 9.700 3,000 +0.00(+0.00%)
Jan 17, 2017 9.770 9.770 9.660 9.700 5,145 -0.15(-1.52%)
Jan 16, 2017 9.850 9.850 9.850 9.850 500 +0.00(+0.00%)
Jan 13, 2017 9.880 9.880 9.850 9.850 3,400 -0.05(-0.51%)
Jan 12, 2017 9.900 9.900 9.900 9.900 3,000 +0.00(+0.00%)
Jan 11, 2017 9.890 10.15 9.890 9.900 4,400 -0.01(-0.10%)
Jan 10, 2017 9.910 9.910 9.910 9.910 2,000 +0.00(+0.00%)
Jan 09, 2017 9.910 9.910 9.910 9.910 100 +0.00(+0.00%)
Jan 06, 2017 9.910 9.910 9.910 9.910 2,500 +0.00(+0.00%)
Jan 05, 2017 9.900 9.910 9.890 9.910 7,100 +0.02(+0.20%)
Jan 04, 2017 9.890 9.890 9.890 9.890 2,000 +0.14(+1.44%)
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.