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 31, 2020 5.010 5.100 5.010 5.100 850 +0.03(+0.59%)
Mar 30, 2020 5.100 5.100 5.070 5.070 700 -0.16(-3.06%)
Mar 27, 2020 5.230 5.230 5.230 5.230 600 +0.04(+0.77%)
Mar 26, 2020 5.180 5.190 5.180 5.190 500 +0.12(+2.37%)
Mar 25, 2020 4.780 5.070 4.460 5.070 3,300 +0.67(+15.23%)
Mar 24, 2020 4.240 4.600 4.240 4.400 2,800 +0.10(+2.33%)
Mar 23, 2020 4.370 4.410 4.300 4.300 12,950 -0.52(-10.79%)
Mar 20, 2020 5.090 5.090 4.820 4.820 800 -0.87(-15.29%)
Mar 19, 2020 5.690 5.690 5.690 5.690 100 +0.46(+8.80%)
Mar 18, 2020 5.390 5.390 4.650 5.230 12,105 -0.17(-3.15%)
Mar 17, 2020 5.140 5.400 5.140 5.400 2,200 +0.20(+3.85%)
Mar 16, 2020 5.180 5.200 5.180 5.200 3,922 -0.51(-8.93%)
Mar 13, 2020 5.500 5.750 5.500 5.710 3,436 +0.00(+0.00%)
Mar 12, 2020 5.570 5.720 5.570 5.710 4,900 -0.69(-10.78%)
Mar 11, 2020 7.470 7.470 6.400 6.400 2,000 -0.02(-0.31%)
Mar 09, 2020 6.420 6.420 6.420 0 -0.73(-10.21%)
Mar 06, 2020 7.300 7.300 7.150 7.150 4,100 -0.14(-1.92%)
Mar 05, 2020 7.580 7.580 7.290 7.290 3,300 -0.35(-4.58%)
Mar 04, 2020 7.390 7.690 7.390 7.640 13,000 +0.10(+1.33%)
Mar 03, 2020 7.610 7.610 7.540 7.540 3,400 +0.13(+1.75%)
Mar 02, 2020 7.480 7.990 7.350 7.410 7,100 +0.20(+2.77%)
Feb 28, 2020 7.560 7.560 7.210 7.210 7,850 -0.44(-5.75%)
Feb 27, 2020 7.750 7.750 7.650 7.650 38,100 -0.17(-2.17%)
Feb 26, 2020 7.820 7.820 7.820 7.820 500 +0.02(+0.26%)
Feb 25, 2020 7.900 7.900 7.800 7.800 2,951 -0.15(-1.89%)
Feb 21, 2020 7.950 7.950 7.950 0 -0.05(-0.62%)
Feb 19, 2020 8.000 8.000 8.000 0 -0.09(-1.11%)
Feb 14, 2020 8.090 8.090 8.090 0 +0.04(+0.50%)
Feb 13, 2020 8.140 8.140 8.050 8.050 1,400 -0.29(-3.48%)
Feb 12, 2020 8.340 8.340 8.340 8.340 117 +0.21(+2.58%)
Feb 11, 2020 8.130 8.130 8.130 8.130 450 +0.11(+1.37%)
Feb 10, 2020 8.020 8.020 8.020 8.020 800 +0.02(+0.25%)
Feb 07, 2020 8.000 8.000 8.000 8.000 1,800 +0.05(+0.63%)
Feb 06, 2020 7.950 7.950 7.950 7.950 1,500 +0.00(+0.00%)
Feb 05, 2020 7.900 7.950 7.900 7.950 2,900 +0.15(+1.92%)
Feb 03, 2020 7.800 7.800 7.800 0 -0.01(-0.13%)
Jan 31, 2020 7.880 7.880 7.810 7.810 1,200 -0.07(-0.89%)
Jan 30, 2020 7.880 7.880 7.880 7.880 1,100 +0.00(+0.00%)
Jan 29, 2020 7.880 7.900 7.880 7.880 3,506 +0.07(+0.90%)
Jan 27, 2020 7.810 7.810 7.810 0 -0.13(-1.64%)
Jan 24, 2020 8.000 8.020 7.940 7.940 2,900 -0.06(-0.75%)
Jan 22, 2020 8.000 8.000 8.000 0 +0.01(+0.13%)
Jan 21, 2020 7.990 7.990 7.990 7.990 200 +0.11(+1.40%)
Jan 20, 2020 7.940 7.960 7.880 7.880 1,600 -0.06(-0.76%)
Jan 17, 2020 7.910 7.940 7.910 7.940 1,500 +0.04(+0.51%)
Jan 16, 2020 7.810 7.900 7.810 7.900 1,502 +0.10(+1.28%)
Jan 15, 2020 7.760 7.800 7.760 7.800 800 +0.10(+1.30%)
Jan 13, 2020 7.700 7.700 7.700 0 +0.07(+0.92%)
Jan 07, 2020 7.630 7.630 7.630 0 +0.02(+0.26%)
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.