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 )

6.510 -0.070 (-1.06%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 24, 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, 2016 8.840 8.840 8.830 8.830 1,700 -0.02(-0.23%)
May 30, 2016 8.820 8.860 8.820 8.850 22,324 +0.01(+0.11%)
May 27, 2016 8.840 8.840 8.840 8.840 3,000 -0.01(-0.11%)
May 26, 2016 8.850 8.850 8.810 8.850 13,436 +0.05(+0.57%)
May 25, 2016 8.700 8.800 8.700 8.800 68,874 +0.10(+1.15%)
May 24, 2016 8.690 8.720 8.690 8.700 1,100 +0.03(+0.35%)
May 20, 2016 8.670 8.670 8.670 0 +0.05(+0.58%)
May 19, 2016 8.690 8.710 8.620 8.620 5,900 -0.09(-1.03%)
May 18, 2016 8.740 8.740 8.710 8.710 3,248 +0.01(+0.11%)
May 17, 2016 8.730 8.740 8.670 8.700 10,900 +0.03(+0.35%)
May 16, 2016 8.650 8.710 8.550 8.670 7,303 +0.03(+0.35%)
May 13, 2016 8.630 8.640 8.630 8.640 2,450 +0.00(+0.00%)
May 12, 2016 8.700 8.700 8.640 8.640 3,250 -0.01(-0.12%)
May 11, 2016 8.580 8.650 8.580 8.650 1,100 +0.14(+1.65%)
May 10, 2016 8.660 8.660 8.510 8.510 4,930 -0.03(-0.35%)
May 05, 2016 8.540 8.540 8.540 0 -0.01(-0.12%)
May 04, 2016 8.600 8.600 8.550 8.550 500 -0.07(-0.81%)
May 02, 2016 8.620 8.620 8.620 0 -0.02(-0.23%)
Apr 29, 2016 8.640 8.680 8.640 8.640 2,900 +0.04(+0.47%)
Apr 28, 2016 8.600 8.600 8.600 8.600 1,200 +0.03(+0.35%)
Apr 27, 2016 8.550 8.600 8.550 8.570 3,804 +0.09(+1.06%)
Apr 26, 2016 8.560 8.560 8.480 8.480 6,100 -0.08(-0.93%)
Apr 25, 2016 8.730 8.730 8.560 8.560 1,700 -0.04(-0.47%)
Apr 22, 2016 8.600 8.600 8.600 8.600 100 +0.11(+1.30%)
Apr 21, 2016 8.600 8.600 8.490 8.490 1,000 +0.00(+0.00%)
Apr 20, 2016 8.460 8.490 8.460 8.490 600 +0.14(+1.68%)
Apr 18, 2016 8.350 8.350 8.350 0 +0.00(+0.00%)
Apr 15, 2016 8.390 8.400 8.350 8.350 4,103 -0.04(-0.48%)
Apr 14, 2016 8.340 8.390 8.340 8.390 4,500 +0.04(+0.48%)
Apr 13, 2016 8.350 8.350 8.350 8.350 5,500 +0.02(+0.24%)
Apr 12, 2016 8.280 8.330 8.260 8.330 2,600 +0.07(+0.85%)
Apr 11, 2016 8.320 8.320 8.260 8.260 2,046 +0.05(+0.61%)
Apr 08, 2016 8.200 8.210 8.200 8.210 2,600 +0.05(+0.61%)
Apr 07, 2016 8.160 8.160 8.160 8.160 285 -0.01(-0.12%)
Apr 06, 2016 8.200 8.240 8.150 8.170 7,300 -0.08(-0.97%)
Apr 01, 2016 8.250 8.250 8.250 0 +0.00(+0.00%)
Mar 31, 2016 8.210 8.250 8.210 8.250 1,450 +0.00(+0.00%)
Mar 30, 2016 8.260 8.260 8.250 8.250 900 +0.05(+0.61%)
Mar 29, 2016 8.300 8.300 8.200 8.200 2,000 -0.11(-1.32%)
Mar 28, 2016 8.310 8.310 8.310 8.310 1,400 +0.00(+0.00%)
Mar 24, 2016 8.310 8.310 8.310 0 +0.02(+0.24%)
Mar 23, 2016 8.400 8.400 8.290 8.290 5,100 -0.10(-1.19%)
Mar 22, 2016 8.510 8.510 8.390 8.390 5,800 -0.13(-1.53%)
Mar 21, 2016 8.520 8.520 8.520 8.520 200 +0.12(+1.43%)
Mar 18, 2016 8.460 8.460 8.400 8.400 7,700 -0.10(-1.18%)
Mar 17, 2016 8.350 8.500 8.350 8.500 2,889 +0.18(+2.16%)
Mar 16, 2016 8.230 8.390 8.230 8.320 3,050 +0.11(+1.34%)
Mar 15, 2016 8.210 8.240 8.160 8.210 6,664 -0.16(-1.91%)
Mar 14, 2016 8.320 8.370 8.320 8.370 1,725 +0.10(+1.21%)
Mar 11, 2016 8.310 8.310 8.270 8.270 1,400 +0.01(+0.12%)
Mar 10, 2016 8.260 8.310 8.260 8.260 5,200 +0.00(+0.00%)
Mar 09, 2016 8.520 8.520 8.260 8.260 8,518 -0.09(-1.08%)
Mar 08, 2016 8.400 8.400 8.350 8.350 890 -0.05(-0.60%)
Mar 07, 2016 8.410 8.410 8.400 8.400 1,300 +0.10(+1.20%)
Mar 04, 2016 8.250 8.300 8.250 8.300 1,200 +0.05(+0.61%)
Mar 03, 2016 8.050 8.250 8.050 8.250 1,000 +0.30(+3.77%)
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.