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 )

6.610 -0.040 (-0.60%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 7, 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 30, 2021 7.620 7.620 7.620 0 +0.09(+1.20%)
Mar 29, 2021 7.530 7.530 7.530 80 +0.00(+0.00%)
Mar 25, 2021 7.530 7.530 7.530 0 +0.00(+0.00%)
Mar 24, 2021 7.660 7.660 7.530 7.530 2,750 -0.12(-1.57%)
Mar 23, 2021 7.740 7.740 7.650 7.650 6,100 -0.09(-1.16%)
Mar 22, 2021 7.740 7.750 7.720 7.740 2,100 +0.00(+0.00%)
Mar 19, 2021 7.700 7.750 7.660 7.740 9,100 +0.04(+0.52%)
Mar 18, 2021 7.700 7.700 7.700 7.700 800 +0.00(+0.00%)
Mar 17, 2021 7.660 7.700 7.660 7.700 1,400 +0.04(+0.52%)
Mar 16, 2021 7.640 7.700 7.640 7.660 3,500 +0.03(+0.39%)
Mar 15, 2021 7.630 7.630 7.630 7.630 300 +0.03(+0.39%)
Mar 12, 2021 7.560 7.600 7.500 7.600 5,522 +0.03(+0.40%)
Mar 11, 2021 7.580 7.580 7.570 7.570 1,900 +0.17(+2.30%)
Mar 10, 2021 7.450 7.500 7.400 7.400 4,922 -0.01(-0.13%)
Mar 09, 2021 7.460 7.460 7.410 7.410 1,100 +0.06(+0.82%)
Mar 08, 2021 7.350 7.350 7.350 7.350 200 +0.13(+1.80%)
Mar 05, 2021 7.290 7.290 7.220 7.220 950 -0.03(-0.41%)
Mar 04, 2021 7.300 7.320 7.250 7.250 4,880 -0.05(-0.68%)
Mar 03, 2021 7.360 7.360 7.300 7.300 4,000 -0.05(-0.68%)
Mar 02, 2021 7.350 7.350 7.350 7.350 2,800 +0.01(+0.14%)
Mar 01, 2021 7.440 7.440 7.340 7.340 1,391 +0.14(+1.94%)
Feb 26, 2021 7.250 7.250 7.200 7.200 1,000 -0.05(-0.69%)
Feb 25, 2021 7.300 7.300 7.220 7.250 6,200 -0.03(-0.41%)
Feb 24, 2021 7.280 7.280 7.280 7.280 500 -0.07(-0.95%)
Feb 23, 2021 7.280 7.350 7.280 7.350 3,600 -0.02(-0.27%)
Feb 22, 2021 7.360 7.370 7.360 7.370 5,450 +0.05(+0.68%)
Feb 19, 2021 7.320 7.320 7.320 7.320 2,100 +0.01(+0.14%)
Feb 18, 2021 7.420 7.420 7.310 7.310 3,700 -0.11(-1.48%)
Feb 17, 2021 7.470 7.470 7.420 7.420 8,805 -0.05(-0.67%)
Feb 12, 2021 7.470 7.470 7.470 0 +0.11(+1.49%)
Feb 11, 2021 7.480 7.480 7.360 7.360 5,100 -0.12(-1.60%)
Feb 10, 2021 7.410 7.490 7.410 7.480 2,786 +0.08(+1.08%)
Feb 09, 2021 7.350 7.400 7.350 7.400 4,000 +0.05(+0.68%)
Feb 08, 2021 7.350 7.350 7.350 7.350 1,700 +0.02(+0.27%)
Feb 05, 2021 7.210 7.330 7.210 7.330 5,899 +0.03(+0.41%)
Feb 04, 2021 7.300 7.300 7.300 7.300 100 +0.03(+0.41%)
Feb 03, 2021 7.270 7.270 7.270 7.270 400 -0.03(-0.41%)
Feb 02, 2021 7.290 7.300 7.290 7.300 920 +0.14(+1.96%)
Feb 01, 2021 7.280 7.280 7.160 7.160 2,300 -0.12(-1.65%)
Jan 29, 2021 7.220 7.280 7.220 7.280 1,100 +0.06(+0.83%)
Jan 28, 2021 7.290 7.290 7.210 7.220 6,400 -0.21(-2.83%)
Jan 27, 2021 7.480 7.490 7.430 7.430 2,000 +0.04(+0.54%)
Jan 26, 2021 7.430 7.430 7.390 7.390 1,000 -0.14(-1.86%)
Jan 25, 2021 7.530 7.530 7.530 7.530 200 +0.11(+1.48%)
Jan 22, 2021 7.380 7.480 7.370 7.420 2,900 +0.01(+0.13%)
Jan 20, 2021 7.410 7.410 7.410 0 +0.04(+0.54%)
Jan 19, 2021 7.500 7.500 7.160 7.370 6,990 +0.12(+1.66%)
Jan 18, 2021 7.250 7.250 7.250 7.250 476 -0.04(-0.55%)
Jan 15, 2021 7.290 7.290 7.290 7.290 200 +0.02(+0.28%)
Jan 14, 2021 7.300 7.300 7.270 7.270 2,790 +0.06(+0.83%)
Jan 13, 2021 7.210 7.210 7.210 87 +0.00(+0.00%)
Jan 12, 2021 7.210 7.210 7.210 7.210 708 +0.01(+0.14%)
Jan 11, 2021 7.260 7.260 7.160 7.200 4,500 -0.19(-2.57%)
Jan 08, 2021 7.390 7.390 7.390 7.390 131 +0.00(+0.00%)
Jan 07, 2021 7.330 7.390 7.330 7.390 400 +0.30(+4.23%)
Jan 06, 2021 7.090 7.090 7.090 7.090 200 +0.06(+0.85%)
Jan 05, 2021 7.030 7.030 7.030 7.030 1,000 -0.02(-0.28%)
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.