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 31, 2019 7.350 7.350 7.350 0 -0.17(-2.26%)
May 30, 2019 7.520 7.520 7.520 7.520 1,000 -0.02(-0.27%)
May 29, 2019 7.500 7.540 7.500 7.540 2,000 +0.04(+0.53%)
May 28, 2019 7.500 7.500 7.500 7.500 152 +0.04(+0.54%)
May 24, 2019 7.460 7.460 7.460 0 +0.03(+0.40%)
May 23, 2019 7.520 7.520 7.430 7.430 2,500 -0.09(-1.20%)
May 22, 2019 7.510 7.520 7.500 7.520 2,900 +0.01(+0.13%)
May 21, 2019 7.540 7.540 7.510 7.510 2,009 -0.03(-0.40%)
May 17, 2019 7.540 7.540 7.540 0 +0.00(+0.00%)
May 16, 2019 7.540 7.540 7.540 7.540 2,000 +0.10(+1.34%)
May 15, 2019 7.440 7.440 7.440 7.440 700 +0.01(+0.13%)
May 14, 2019 7.430 7.430 7.430 7.430 500 +0.02(+0.27%)
May 13, 2019 7.420 7.420 7.410 7.410 1,500 +0.00(+0.00%)
May 10, 2019 7.550 7.550 7.410 7.410 21,480 -0.09(-1.20%)
May 09, 2019 7.500 7.500 7.500 7.500 1,022 +0.00(+0.00%)
May 08, 2019 7.480 7.500 7.480 7.500 1,650 +0.01(+0.13%)
May 07, 2019 7.530 7.530 7.490 7.490 2,939 -0.08(-1.06%)
May 06, 2019 7.570 7.570 7.570 7.570 110 +0.08(+1.07%)
May 02, 2019 7.490 7.490 7.490 0 -0.08(-1.06%)
May 01, 2019 7.570 7.570 7.570 7.570 2,800 +0.00(+0.00%)
Apr 30, 2019 7.610 7.610 7.570 7.570 7,100 -0.04(-0.53%)
Apr 29, 2019 7.680 7.690 7.610 7.610 1,059 +0.00(+0.00%)
Apr 25, 2019 7.610 7.610 7.610 0 +0.00(+0.00%)
Apr 24, 2019 7.650 7.650 7.520 7.610 6,351 -0.04(-0.52%)
Apr 18, 2019 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 17, 2019 7.700 7.700 7.650 7.650 800 -0.14(-1.80%)
Apr 16, 2019 7.680 7.790 7.680 7.790 300 +0.15(+1.96%)
Apr 15, 2019 7.640 7.640 7.640 7.640 415 +0.00(+0.00%)
Apr 12, 2019 7.650 7.650 7.640 7.640 700 -0.01(-0.13%)
Apr 11, 2019 7.660 7.660 7.650 7.650 3,000 -0.02(-0.26%)
Apr 10, 2019 7.670 7.670 7.670 7.670 267 +0.04(+0.52%)
Apr 04, 2019 7.630 7.630 7.630 0 +0.00(+0.00%)
Apr 03, 2019 7.640 7.640 7.620 7.630 7,800 -0.01(-0.13%)
Mar 27, 2019 7.640 7.640 7.640 0 -0.02(-0.26%)
Mar 26, 2019 7.680 7.680 7.660 7.660 7,272 -0.04(-0.52%)
Mar 25, 2019 7.700 7.700 7.700 7.700 4,200 +0.02(+0.26%)
Mar 22, 2019 7.700 7.700 7.680 7.680 1,100 -0.12(-1.54%)
Mar 21, 2019 7.810 7.810 7.800 7.800 400 +0.06(+0.78%)
Mar 20, 2019 7.730 7.740 7.730 7.740 1,300 +0.00(+0.00%)
Mar 19, 2019 7.720 7.740 7.720 7.740 615 +0.09(+1.18%)
Mar 18, 2019 7.630 7.650 7.620 7.650 1,035 -0.05(-0.65%)
Mar 15, 2019 7.700 7.700 7.700 7.700 610 -0.03(-0.39%)
Mar 13, 2019 7.730 7.730 7.730 0 -0.01(-0.13%)
Mar 12, 2019 7.740 7.740 7.740 7.740 166 +0.14(+1.84%)
Mar 11, 2019 7.600 7.600 7.600 7.600 100 +0.00(+0.00%)
Mar 08, 2019 7.600 7.600 7.600 7.600 800 +0.02(+0.26%)
Mar 07, 2019 7.690 7.690 7.570 7.580 3,350 -0.12(-1.56%)
Mar 06, 2019 7.690 7.700 7.690 7.700 500 +0.08(+1.05%)
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.