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 (%)
Mar 29, 2018 12.52 12.52 12.52 0 +0.00(+0.00%)
Mar 28, 2018 12.52 12.52 12.52 12.52 1,100 +0.00(+0.00%)
Mar 27, 2018 12.50 12.57 12.50 12.52 1,000 -0.11(-0.87%)
Mar 26, 2018 12.61 12.65 12.61 12.63 5,900 -0.02(-0.16%)
Mar 23, 2018 12.59 12.65 12.59 12.65 1,900 +0.02(+0.16%)
Mar 22, 2018 12.65 12.65 12.60 12.63 2,709 +0.01(+0.08%)
Mar 21, 2018 12.65 12.65 12.62 12.62 1,200 -0.06(-0.47%)
Mar 20, 2018 12.67 12.68 12.67 12.68 1,300 -0.02(-0.16%)
Mar 19, 2018 12.69 12.70 12.68 12.70 3,410 -0.01(-0.08%)
Mar 16, 2018 12.71 12.71 12.71 12.71 2,950 +0.04(+0.32%)
Mar 15, 2018 12.56 12.68 12.56 12.67 2,731 +0.07(+0.56%)
Mar 14, 2018 12.51 12.60 12.51 12.60 1,359 +0.06(+0.48%)
Mar 13, 2018 12.53 12.54 12.53 12.54 740 +0.07(+0.56%)
Mar 12, 2018 12.43 12.52 12.43 12.47 9,171 +0.04(+0.32%)
Mar 09, 2018 12.52 12.52 12.40 12.43 2,599 +0.05(+0.40%)
Mar 08, 2018 12.45 12.50 12.38 12.38 11,420 -0.07(-0.56%)
Mar 07, 2018 12.54 12.54 12.45 12.45 280 -0.05(-0.40%)
Mar 06, 2018 12.50 12.50 12.50 12.50 3,200 +0.00(+0.00%)
Mar 05, 2018 12.39 12.50 12.39 12.50 12,350 +0.05(+0.40%)
Mar 02, 2018 12.45 12.50 12.39 12.45 7,764 +0.00(+0.00%)
Mar 01, 2018 12.41 12.46 12.41 12.45 9,250 -0.03(-0.24%)
Feb 28, 2018 12.40 12.50 12.40 12.48 7,367 +0.08(+0.65%)
Feb 27, 2018 12.57 12.57 12.40 12.40 8,395 -0.17(-1.35%)
Feb 26, 2018 12.53 12.57 12.51 12.57 14,761 -0.07(-0.55%)
Feb 23, 2018 12.64 12.64 12.64 12.64 3,614 -0.01(-0.08%)
Feb 22, 2018 12.67 12.67 12.57 12.65 7,923 -0.02(-0.16%)
Feb 21, 2018 12.69 12.69 12.61 12.67 10,342 +0.05(+0.40%)
Feb 20, 2018 12.64 12.77 12.55 12.62 8,355 -0.03(-0.24%)
Feb 16, 2018 12.65 12.65 12.65 0 +0.04(+0.32%)
Feb 15, 2018 12.65 12.65 12.61 12.61 1,415 +0.01(+0.08%)
Feb 14, 2018 12.61 12.65 12.60 12.60 3,400 -0.04(-0.32%)
Feb 13, 2018 12.75 12.75 12.63 12.64 4,400 -0.11(-0.86%)
Feb 12, 2018 12.61 12.75 12.61 12.75 1,200 +0.05(+0.39%)
Feb 09, 2018 12.65 12.70 12.61 12.70 5,015 +0.05(+0.40%)
Feb 08, 2018 12.65 12.66 12.61 12.65 4,944 +0.05(+0.40%)
Feb 07, 2018 12.71 12.71 12.60 12.60 4,740 -0.10(-0.79%)
Feb 06, 2018 12.75 12.79 12.60 12.70 10,400 -0.05(-0.39%)
Feb 05, 2018 12.72 12.79 12.72 12.75 4,486 +0.08(+0.63%)
Feb 02, 2018 12.73 12.73 12.61 12.67 14,335 -0.06(-0.47%)
Feb 01, 2018 12.74 12.74 12.71 12.73 9,200 +0.02(+0.16%)
Jan 31, 2018 12.73 12.75 12.66 12.71 12,025 -0.01(-0.08%)
Jan 30, 2018 12.80 12.72 12.72 11,315 -0.08(-0.63%)
Jan 29, 2018 12.94 12.97 12.70 12.80 20,249 -0.14(-1.08%)
Jan 26, 2018 12.95 12.95 12.91 12.94 3,800 -0.01(-0.08%)
Jan 25, 2018 12.98 12.99 12.91 12.95 6,526 -0.04(-0.31%)
Jan 24, 2018 13.00 13.00 12.99 12.99 4,100 -0.01(-0.08%)
Jan 23, 2018 12.98 13.05 12.98 13.00 5,294 +0.01(+0.08%)
Jan 22, 2018 12.94 12.99 12.93 12.99 4,639 +0.05(+0.39%)
Jan 19, 2018 12.92 12.95 12.90 12.94 9,908 +0.04(+0.31%)
Jan 18, 2018 12.83 12.90 12.83 12.90 3,400 +0.07(+0.55%)
Jan 17, 2018 12.81 12.84 12.73 12.83 6,555 +0.03(+0.23%)
Jan 16, 2018 12.78 12.64 12.80 20,769 +0.02(+0.16%)
Jan 15, 2018 12.76 12.85 12.76 12.78 14,005 +0.03(+0.24%)
Jan 12, 2018 12.80 12.84 12.62 12.75 13,382 +0.00(+0.00%)
Jan 11, 2018 12.80 12.85 12.69 12.75 18,428 -0.05(-0.39%)
Jan 10, 2018 12.78 12.84 12.78 12.80 2,128 +0.05(+0.39%)
Jan 09, 2018 12.82 12.82 12.73 12.75 8,407 -0.07(-0.55%)
Jan 08, 2018 12.80 12.82 12.79 12.82 2,134 +0.05(+0.39%)
Jan 05, 2018 12.76 12.82 12.76 12.77 10,075 -0.03(-0.23%)
Jan 04, 2018 12.80 12.85 12.69 12.80 4,581 -0.12(-0.93%)
Jan 03, 2018 12.80 12.92 12.80 12.92 4,319 +0.02(+0.16%)
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.