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 (%)
May 31, 2021 12.08 12.08 12.08 12.08 700 +0.00(+0.00%)
May 28, 2021 12.10 12.10 12.08 12.08 2,805 -0.01(-0.08%)
May 27, 2021 12.20 12.20 12.09 12.09 1,857 -0.11(-0.90%)
May 26, 2021 12.15 12.20 12.09 12.20 5,997 +0.02(+0.16%)
May 25, 2021 12.17 12.18 12.17 12.18 400 -0.05(-0.41%)
May 21, 2021 12.23 12.23 12.23 0 +0.15(+1.24%)
May 20, 2021 12.16 12.27 12.05 12.08 4,200 -0.07(-0.58%)
May 19, 2021 12.15 12.15 12.15 12.15 1,040 +0.00(+0.00%)
May 18, 2021 12.26 12.26 12.15 12.15 612 +0.03(+0.25%)
May 17, 2021 12.19 12.19 12.12 12.12 1,901 -0.06(-0.49%)
May 14, 2021 12.24 12.24 12.18 12.18 410 -0.17(-1.38%)
May 13, 2021 12.08 12.35 12.04 12.35 8,550 +0.28(+2.32%)
May 12, 2021 12.37 12.37 11.98 12.07 8,618 -0.28(-2.27%)
May 11, 2021 12.19 12.35 12.19 12.35 541 +0.10(+0.82%)
May 07, 2021 12.25 12.25 12.25 0 +0.15(+1.24%)
May 06, 2021 12.05 12.10 11.98 12.10 1,900 -0.02(-0.17%)
May 05, 2021 12.14 12.15 12.10 12.12 2,900 +0.06(+0.50%)
May 04, 2021 12.06 12.06 12.06 12.06 100 -0.08(-0.66%)
May 03, 2021 12.14 12.14 12.14 12.14 463 -0.01(-0.08%)
Apr 30, 2021 12.15 12.15 12.15 12.15 200 +0.03(+0.25%)
Apr 29, 2021 12.12 12.12 12.12 12.12 300 -0.07(-0.57%)
Apr 28, 2021 12.26 12.26 12.07 12.19 2,400 -0.20(-1.61%)
Apr 27, 2021 12.12 12.39 12.09 12.39 6,500 +0.24(+1.98%)
Apr 26, 2021 12.15 12.15 12.15 12.15 102 +0.14(+1.17%)
Apr 23, 2021 11.93 12.11 11.93 12.01 1,259 +0.01(+0.08%)
Apr 22, 2021 11.84 12.09 11.84 12.00 7,700 +0.03(+0.25%)
Apr 21, 2021 11.97 11.97 11.97 2 +0.00(+0.00%)
Apr 20, 2021 11.99 12.20 11.97 11.97 7,700 +0.11(+0.93%)
Apr 19, 2021 11.89 11.89 11.86 11.86 5,956 +0.01(+0.08%)
Apr 16, 2021 11.85 11.85 11.85 11.85 1,001 +0.00(+0.00%)
Apr 15, 2021 11.86 11.86 11.71 11.85 6,700 -0.03(-0.25%)
Apr 14, 2021 11.88 11.88 11.88 11.88 1,710 +0.11(+0.93%)
Apr 12, 2021 11.77 11.77 11.77 0 +0.01(+0.09%)
Apr 09, 2021 12.05 12.05 11.75 11.76 7,800 -0.34(-2.81%)
Apr 08, 2021 12.05 12.10 12.05 12.10 400 +0.03(+0.25%)
Apr 07, 2021 11.95 12.07 11.95 12.07 975 +0.07(+0.58%)
Apr 06, 2021 11.90 12.00 11.90 12.00 825 +0.14(+1.18%)
Apr 05, 2021 11.86 11.86 11.86 11.86 1,525 -0.05(-0.42%)
Apr 01, 2021 11.91 11.91 11.91 0 -0.04(-0.33%)
Mar 31, 2021 11.78 11.95 11.78 11.95 4,016 +0.09(+0.76%)
Mar 30, 2021 11.79 11.86 11.79 11.86 1,700 +0.02(+0.17%)
Mar 29, 2021 11.84 11.84 11.84 11.84 2,000 +0.07(+0.59%)
Mar 26, 2021 11.88 11.88 11.64 11.77 10,131 +0.10(+0.86%)
Mar 25, 2021 11.68 11.69 11.62 11.67 6,609 -0.01(-0.09%)
Mar 24, 2021 11.75 11.75 11.68 11.68 5,950 -0.07(-0.60%)
Mar 23, 2021 11.74 11.75 11.74 11.75 3,154 +0.06(+0.51%)
Mar 19, 2021 11.69 11.69 11.69 0 -0.08(-0.68%)
Mar 18, 2021 11.66 11.77 11.66 11.77 3,660 +0.00(+0.00%)
Mar 17, 2021 11.73 11.77 11.70 11.77 6,285 +0.04(+0.34%)
Mar 16, 2021 11.65 11.75 11.65 11.73 3,950 +0.13(+1.12%)
Mar 15, 2021 11.50 11.64 11.49 11.60 4,106 +0.11(+0.96%)
Mar 12, 2021 11.80 11.84 11.17 11.49 38,473 -0.31(-2.63%)
Mar 11, 2021 11.82 11.82 11.75 11.80 8,100 -0.02(-0.17%)
Mar 10, 2021 11.83 11.85 11.68 11.82 5,599 -0.01(-0.08%)
Mar 09, 2021 11.83 11.83 11.83 11.83 1,850 +0.00(+0.00%)
Mar 08, 2021 11.84 11.84 11.83 11.83 5,589 +0.03(+0.25%)
Mar 05, 2021 11.85 11.85 11.79 11.80 5,200 -0.05(-0.42%)
Mar 04, 2021 11.77 11.89 11.77 11.85 8,892 -0.01(-0.08%)
Mar 03, 2021 11.72 11.86 11.72 11.86 4,893 +0.01(+0.08%)
Mar 02, 2021 11.90 11.90 11.85 11.85 600 -0.03(-0.25%)
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.