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 )

6.450 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM EDT, May 30, 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 29, 2018 8.690 8.690 8.690 0 -0.01(-0.11%)
Mar 28, 2018 8.700 8.700 8.700 8.700 3,400 -0.11(-1.25%)
Mar 27, 2018 8.770 8.810 8.770 8.810 1,200 +0.11(+1.26%)
Mar 23, 2018 8.700 8.700 8.700 0 -0.14(-1.58%)
Mar 22, 2018 8.840 8.840 8.840 8.840 3,100 +0.00(+0.00%)
Mar 21, 2018 8.840 8.850 8.840 8.840 1,200 +0.08(+0.91%)
Mar 20, 2018 8.640 8.760 8.640 8.760 600 -0.10(-1.13%)
Mar 19, 2018 8.880 8.880 8.860 8.860 3,100 +0.00(+0.00%)
Mar 16, 2018 9.000 9.000 8.860 8.860 1,600 -0.01(-0.11%)
Mar 15, 2018 8.870 8.870 8.870 8.870 151 +0.01(+0.11%)
Mar 14, 2018 8.880 8.880 8.860 8.860 1,500 +0.01(+0.11%)
Mar 12, 2018 8.850 8.850 8.850 45 -0.11(-1.23%)
Mar 05, 2018 8.960 8.960 8.960 0 +0.20(+2.28%)
Mar 02, 2018 8.760 8.760 8.760 8.760 3,000 +0.00(+0.00%)
Mar 01, 2018 8.880 8.880 8.760 8.760 14,200 -0.14(-1.57%)
Feb 28, 2018 8.960 8.960 8.900 8.900 4,900 -0.06(-0.67%)
Feb 27, 2018 8.970 8.970 8.960 8.960 1,000 +0.01(+0.11%)
Feb 26, 2018 8.960 8.960 8.950 8.950 900 -0.05(-0.56%)
Feb 23, 2018 8.930 9.000 8.930 9.000 7,036 +0.08(+0.90%)
Feb 22, 2018 8.920 8.920 8.920 8.920 1,499 +0.01(+0.11%)
Feb 20, 2018 8.910 8.910 8.910 0 +0.01(+0.11%)
Feb 16, 2018 8.900 8.900 8.900 0 +0.09(+1.02%)
Feb 15, 2018 8.810 8.810 8.810 8.810 402 -0.04(-0.45%)
Feb 14, 2018 8.670 8.850 8.670 8.850 600 +0.02(+0.23%)
Feb 13, 2018 8.800 8.830 8.800 8.830 3,400 +0.00(+0.00%)
Feb 12, 2018 8.590 8.830 8.590 8.830 1,577 +0.25(+2.91%)
Feb 09, 2018 8.700 8.700 8.570 8.580 4,530 -0.20(-2.28%)
Feb 08, 2018 8.780 8.780 8.780 8.780 2,000 -0.09(-1.01%)
Feb 07, 2018 8.870 8.870 8.870 8.870 154 +0.02(+0.23%)
Feb 06, 2018 9.090 9.100 8.850 8.850 5,135 -0.34(-3.70%)
Feb 05, 2018 9.200 9.200 9.190 9.190 1,300 -0.12(-1.29%)
Feb 01, 2018 9.310 9.310 9.310 0 -0.09(-0.96%)
Jan 31, 2018 9.400 9.400 9.400 9.400 200 +0.05(+0.53%)
Jan 30, 2018 9.350 9.350 9.350 9.350 200 -0.05(-0.53%)
Jan 29, 2018 9.420 9.420 9.400 9.400 3,900 -0.05(-0.53%)
Jan 26, 2018 9.450 9.450 9.450 9.450 325 -0.05(-0.53%)
Jan 25, 2018 9.500 9.500 9.500 9.500 1,850 +0.00(+0.00%)
Jan 23, 2018 9.500 9.500 9.500 0 -0.01(-0.11%)
Jan 22, 2018 9.510 9.510 9.510 9.510 1,200 +0.00(+0.00%)
Jan 19, 2018 9.510 9.510 9.510 9.510 202 +0.00(+0.00%)
Jan 17, 2018 9.510 9.510 9.510 1 -0.01(-0.11%)
Jan 12, 2018 9.520 9.520 9.520 5 +0.01(+0.11%)
Jan 11, 2018 9.580 9.580 9.510 9.510 5,059 +0.00(+0.00%)
Jan 10, 2018 9.520 9.520 9.510 9.510 12,060 +0.00(+0.00%)
Jan 08, 2018 9.510 9.510 9.510 0 +0.00(+0.00%)
Jan 05, 2018 9.500 9.510 9.500 9.510 900 +0.06(+0.63%)
Jan 04, 2018 9.450 9.450 9.450 9.450 200 +0.01(+0.11%)
Jan 03, 2018 9.440 9.440 9.440 9.440 2,500 +0.01(+0.11%)
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.