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 (%)
May 28, 2021 7.920 7.920 7.920 40 -0.08(-1.00%)
May 25, 2021 8.000 8.000 8.000 0 -0.01(-0.12%)
May 21, 2021 8.010 8.010 8.010 0 +0.04(+0.50%)
May 19, 2021 7.970 7.970 7.970 0 -0.01(-0.13%)
May 18, 2021 7.980 7.980 7.980 7.980 220 +0.08(+1.01%)
May 17, 2021 7.900 7.900 7.900 7.900 201 +0.00(+0.00%)
May 14, 2021 7.890 7.900 7.890 7.900 2,722 +0.01(+0.13%)
May 13, 2021 7.800 7.890 7.800 7.890 3,011 +0.04(+0.51%)
May 12, 2021 7.870 7.870 7.850 7.850 3,769 -0.04(-0.51%)
May 11, 2021 7.870 7.890 7.870 7.890 5,600 +0.02(+0.25%)
May 05, 2021 7.870 7.870 7.870 0 +0.02(+0.25%)
May 03, 2021 7.850 7.850 7.850 0 +0.06(+0.77%)
Apr 30, 2021 7.800 7.800 7.790 7.790 6,000 +0.01(+0.13%)
Apr 29, 2021 7.790 7.790 7.780 7.780 7,700 +0.01(+0.13%)
Apr 28, 2021 7.760 7.770 7.760 7.770 900 +0.01(+0.13%)
Apr 27, 2021 7.770 7.770 7.760 7.760 1,500 +0.01(+0.13%)
Apr 23, 2021 7.750 7.750 7.750 0 +0.07(+0.91%)
Apr 22, 2021 7.780 7.780 7.680 7.680 9,900 -0.10(-1.29%)
Apr 21, 2021 7.680 7.780 7.680 7.780 1,600 +0.08(+1.04%)
Apr 20, 2021 7.700 7.700 7.700 7.700 3,200 +0.01(+0.13%)
Apr 19, 2021 7.740 7.740 7.690 7.690 1,000 -0.06(-0.77%)
Apr 16, 2021 7.750 7.750 7.750 7.750 7,100 +0.00(+0.00%)
Apr 15, 2021 7.750 7.750 7.750 22 +0.00(+0.00%)
Apr 14, 2021 7.750 7.750 7.750 7.750 8,000 +0.00(+0.00%)
Apr 13, 2021 7.930 7.930 7.750 7.750 13,888 -0.08(-1.02%)
Apr 12, 2021 7.900 7.900 7.830 7.830 2,400 -0.03(-0.38%)
Apr 09, 2021 7.860 7.860 7.860 7.860 3,400 -0.04(-0.51%)
Apr 08, 2021 7.950 7.950 7.900 7.900 1,400 +0.05(+0.64%)
Apr 06, 2021 7.850 7.850 7.850 0 +0.01(+0.13%)
Apr 05, 2021 7.840 7.840 7.840 7.840 500 +0.18(+2.35%)
Apr 01, 2021 7.660 7.660 7.660 0 +0.04(+0.52%)
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%)
Jan 04, 2021 7.050 7.050 7.050 7.050 1,500 -0.03(-0.42%)
Dec 31, 2020 7.080 7.080 7.080 0 +0.13(+1.87%)
Dec 30, 2020 6.950 6.950 6.950 6.950 100 +0.04(+0.58%)
Dec 29, 2020 6.910 6.910 6.910 6.910 1,000 +0.01(+0.14%)
Dec 23, 2020 6.900 6.900 6.900 0 +0.05(+0.73%)
Dec 21, 2020 6.850 6.850 6.850 0 -0.07(-1.01%)
Dec 18, 2020 6.920 6.920 6.920 75 +0.00(+0.00%)
Dec 17, 2020 6.920 6.920 6.920 6.920 1,400 -0.11(-1.56%)
Dec 16, 2020 6.950 7.030 6.950 7.030 800 +0.08(+1.15%)
Dec 15, 2020 6.950 6.950 6.950 6.950 405 +0.05(+0.72%)
Dec 14, 2020 6.940 6.940 6.880 6.900 2,000 +0.02(+0.29%)
Dec 11, 2020 6.880 6.880 6.880 6.880 100 +0.03(+0.44%)
Dec 10, 2020 6.860 6.860 6.850 6.850 393 +0.00(+0.00%)
Dec 09, 2020 6.860 6.890 6.850 6.850 4,000 -0.01(-0.15%)
Dec 08, 2020 6.860 6.860 6.860 6.860 1,500 -0.02(-0.29%)
Dec 07, 2020 6.840 6.880 6.840 6.880 3,400 +0.06(+0.88%)
Dec 04, 2020 6.820 6.820 6.820 6.820 200 -0.01(-0.15%)
Dec 03, 2020 6.830 6.830 6.830 6.830 900 -0.01(-0.15%)
Dec 02, 2020 7.070 7.070 6.810 6.840 1,205 +0.05(+0.74%)
Dec 01, 2020 6.790 6.790 6.790 6.790 200 +0.01(+0.15%)
Nov 30, 2020 6.810 6.810 6.710 6.780 5,100 -0.03(-0.44%)
Nov 27, 2020 6.760 6.810 6.650 6.810 5,550 +0.07(+1.04%)
Nov 26, 2020 6.850 6.850 6.740 6.740 3,600 +0.04(+0.60%)
Nov 25, 2020 6.710 6.710 6.700 6.700 965 +0.01(+0.15%)
Nov 24, 2020 6.680 6.750 6.680 6.690 2,895 +0.09(+1.36%)
Nov 23, 2020 6.590 6.610 6.590 6.600 5,658 +0.04(+0.61%)
Nov 20, 2020 6.720 6.720 6.500 6.560 8,800 -0.24(-3.53%)
Nov 19, 2020 6.800 6.800 6.800 6.800 900 -0.10(-1.45%)
Nov 18, 2020 6.900 6.900 6.900 6.900 180 +0.00(+0.00%)
Nov 17, 2020 6.690 6.900 6.690 6.900 400 +0.40(+6.15%)
Nov 13, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Nov 12, 2020 6.500 6.500 6.500 6.500 200 -0.05(-0.76%)
Nov 11, 2020 6.540 6.550 6.540 6.550 315 +0.09(+1.39%)
Nov 10, 2020 6.350 6.460 6.350 6.460 500 +0.19(+3.03%)
Nov 09, 2020 6.270 6.270 6.270 67 +0.00(+0.00%)
Nov 06, 2020 6.270 6.270 6.270 6.270 430 +0.00(+0.00%)
Nov 05, 2020 6.270 6.270 6.270 6.270 200 +0.01(+0.16%)
Nov 04, 2020 6.260 6.260 6.260 6.260 3,000 +0.00(+0.00%)
Nov 03, 2020 6.260 6.260 6.260 6.260 700 +0.00(+0.00%)
Oct 30, 2020 6.260 6.260 6.260 0 +0.00(+0.00%)
Oct 29, 2020 6.260 6.260 6.260 6.260 3,500 -0.12(-1.88%)
Oct 28, 2020 6.260 6.380 6.260 6.380 5,299 +0.12(+1.92%)
Oct 27, 2020 6.300 6.300 6.260 6.260 4,079 -0.11(-1.73%)
Oct 26, 2020 6.270 6.370 6.260 6.370 1,630 +0.12(+1.92%)
Oct 22, 2020 6.250 6.250 6.250 0 +0.01(+0.16%)
Oct 20, 2020 6.240 6.240 6.240 0 -0.06(-0.95%)
Oct 19, 2020 6.300 6.300 6.300 6.300 1,000 +0.00(+0.00%)
Oct 16, 2020 6.250 6.300 6.250 6.300 1,750 +0.06(+0.96%)
Oct 15, 2020 6.240 6.240 6.240 6.240 600 +0.00(+0.00%)
Oct 14, 2020 6.280 6.280 6.240 6.240 200 -0.04(-0.64%)
Oct 13, 2020 6.380 6.380 6.280 6.280 2,117 -0.02(-0.32%)
Oct 09, 2020 6.300 6.300 6.300 0 +0.05(+0.80%)
Oct 06, 2020 6.250 6.250 6.250 0 +0.01(+0.16%)
Oct 05, 2020 6.220 6.240 6.220 6.240 1,900 -0.01(-0.16%)
Sep 28, 2020 6.250 6.250 6.250 0 +0.08(+1.30%)
Sep 25, 2020 6.110 6.170 6.110 6.170 1,000 +0.06(+0.98%)
Sep 24, 2020 6.130 6.130 6.110 6.110 2,100 -0.04(-0.65%)
Sep 23, 2020 6.150 6.150 6.150 6.150 200 -0.06(-0.97%)
Sep 22, 2020 6.200 6.210 6.140 6.210 560 +0.09(+1.47%)
Sep 21, 2020 6.160 6.160 6.100 6.120 4,977 -0.08(-1.29%)
Sep 18, 2020 6.200 6.200 6.200 6.200 1,000 -0.01(-0.16%)
Sep 17, 2020 6.190 6.290 6.190 6.210 1,870 -0.01(-0.16%)
Sep 16, 2020 6.220 6.220 6.220 3 +0.00(+0.00%)
Sep 14, 2020 6.220 6.220 6.220 0 +0.06(+0.97%)
Sep 11, 2020 6.420 6.420 6.160 6.160 2,340 -0.03(-0.48%)
Sep 10, 2020 6.290 6.290 6.190 6.190 5,600 -0.02(-0.32%)
Sep 09, 2020 6.210 6.210 6.210 6.210 700 -0.19(-2.97%)
Sep 04, 2020 6.400 6.400 6.400 0 +0.10(+1.59%)
Sep 03, 2020 6.610 6.610 6.300 6.300 4,584 -0.30(-4.55%)
Aug 31, 2020 6.600 6.600 6.600 0 -0.09(-1.35%)
Aug 27, 2020 6.690 6.690 6.690 0 -0.01(-0.15%)
Aug 26, 2020 6.500 6.800 6.500 6.700 3,800 +0.22(+3.40%)
Aug 25, 2020 6.480 6.480 6.480 6.480 300 -0.01(-0.15%)
Aug 24, 2020 6.490 6.490 6.490 6.490 300 +0.04(+0.62%)
Aug 21, 2020 6.450 6.460 6.450 6.450 2,400 +0.04(+0.62%)
Aug 20, 2020 6.460 6.460 6.410 6.410 5,000 -0.06(-0.93%)
Aug 19, 2020 6.470 6.470 6.470 6.470 500 +0.05(+0.78%)
Aug 18, 2020 6.420 6.420 6.420 17 +0.00(+0.00%)
Aug 17, 2020 6.420 6.420 6.420 6.420 300 +0.06(+0.94%)
Aug 14, 2020 6.460 6.480 6.360 6.360 8,600 -0.07(-1.09%)
Aug 13, 2020 6.530 6.530 6.400 6.430 3,513 +0.16(+2.55%)
Aug 12, 2020 6.580 6.580 6.270 6.270 10,823 -0.02(-0.32%)
Aug 07, 2020 6.290 6.290 6.290 0 +0.02(+0.32%)
Aug 06, 2020 6.270 6.270 6.270 6.270 1,100 +0.00(+0.00%)
Aug 05, 2020 6.120 6.270 6.120 6.270 2,112 +0.12(+1.95%)
Aug 04, 2020 6.160 6.160 6.110 6.150 3,400 +0.05(+0.82%)
Jul 30, 2020 6.100 6.100 6.100 0 -0.20(-3.17%)
Jul 29, 2020 6.180 6.300 6.180 6.300 6,173 +0.20(+3.28%)
Jul 28, 2020 6.100 6.100 6.100 6.100 6,400 +0.00(+0.00%)
Jul 27, 2020 6.080 6.130 6.080 6.100 1,750 +0.02(+0.33%)
Jul 24, 2020 6.080 6.080 6.080 6.080 400 -0.02(-0.33%)
Jul 23, 2020 6.050 6.100 6.050 6.100 601 +0.05(+0.83%)
Jul 22, 2020 6.270 6.270 6.040 6.050 3,900 -0.01(-0.17%)
Jul 21, 2020 6.070 6.070 6.060 6.060 5,800 +0.01(+0.17%)
Jul 20, 2020 6.090 6.120 6.050 6.050 13,500 -0.09(-1.47%)
Jul 17, 2020 6.070 6.140 6.070 6.140 1,200 +0.01(+0.16%)
Jul 16, 2020 6.070 6.130 6.060 6.130 5,303 +0.07(+1.16%)
Jul 15, 2020 6.060 6.060 6.060 6.060 500 -0.16(-2.57%)
Jul 13, 2020 6.220 6.220 6.220 0 +0.33(+5.60%)
Jul 10, 2020 5.800 5.890 5.800 5.890 350 +0.09(+1.55%)
Jul 09, 2020 5.810 5.810 5.800 5.800 800 +0.00(+0.00%)
Jul 07, 2020 5.800 5.800 5.800 0 -0.17(-2.85%)
Jul 06, 2020 5.970 5.970 5.970 5.970 200 +0.07(+1.19%)
Jul 02, 2020 5.900 5.900 5.900 0 +0.04(+0.68%)
Jun 30, 2020 5.860 5.860 5.860 0 -0.14(-2.33%)
Jun 23, 2020 6.000 6.000 6.000 0 -0.05(-0.83%)
Jun 22, 2020 6.050 6.050 6.050 11 +0.00(+0.00%)
Jun 19, 2020 6.000 6.050 6.000 6.050 4,765 +0.05(+0.83%)
Jun 18, 2020 6.000 6.000 5.990 6.000 525 -0.11(-1.80%)
Jun 16, 2020 6.110 6.110 6.110 0 +0.31(+5.34%)
Jun 15, 2020 5.960 5.960 5.800 5.800 1,615 -0.12(-2.03%)
Jun 12, 2020 5.890 5.920 5.890 5.920 700 +0.14(+2.42%)
Jun 11, 2020 5.950 5.950 5.780 5.780 544 -0.32(-5.25%)
Jun 10, 2020 6.970 6.970 6.040 6.100 5,612 -0.02(-0.33%)
Jun 09, 2020 5.970 6.160 5.970 6.120 5,750 -0.20(-3.16%)
Jun 08, 2020 6.570 6.570 6.320 6.320 600 +0.22(+3.61%)
Jun 05, 2020 6.090 6.180 6.090 6.100 1,200 +0.14(+2.35%)
Jun 04, 2020 5.800 5.960 5.800 5.960 1,025 +0.02(+0.34%)
Jun 03, 2020 5.940 5.940 5.940 5.940 300 +0.18(+3.13%)
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.