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 )

6.580 +0.070 (+1.08%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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%)
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.