Dark

FIG
CI INVESTMENT GRADE BOND ETF
stock TSE

Inactive

Aug 2, 2024

9.48CAD+0.530%(+0.05)2,678

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	9.4500	9.4800	9.4500	9.4800	+0.530%	2,678	0.000%
2024-08-01	9.4300	9.4300	9.4300	9.4300	+0.106%	314	+0.530%
2024-07-31	9.3900	9.4200	9.3800	9.4200	+0.534%	4,401	+0.637%
2024-07-30	9.3700	9.3700	9.3700	9.3700	+0.107%	645	+1.174%
2024-07-29	9.3200	9.3600	9.3200	9.3600	+0.645%	4,500	+1.282%
2024-07-26	9.3100	9.3100	9.3000	9.3000	0.000%	2,909	+1.935%
2024-07-25	9.2700	9.3200	9.2700	9.3000	-0.322%	1,723	+1.935%
2024-07-23	9.3300	9.3300	9.3200	9.3300	+0.215%	5,432	+1.608%
2024-07-22	9.3100	9.3100	9.3100	9.3100	-0.107%	2,400	+1.826%
2024-07-19	9.3200	9.3200	9.3200	9.3200	-0.107%	1,070	+1.717%
2024-07-18	9.3300	9.3300	9.3300	9.3300	0.000%	5,100	+1.608%
2024-07-17	9.3300	9.3300	9.3300	9.3300	0.000%	300	+1.608%
2024-07-16	9.3300	9.3300	9.3300	9.3300	+0.323%	300	+1.608%
2024-07-15	9.2800	9.3100	9.2800	9.3000	0.000%	10,714	+1.935%
2024-07-12	9.2900	9.3000	9.2900	9.3000	0.000%	9,836	+1.935%
2024-07-11	9.3000	9.3000	9.3000	9.3000	+0.432%	300	+1.935%
2024-07-10	9.2600	9.2800	9.2600	9.2600	+0.108%	2,800	+2.376%
2024-07-09	9.2500	9.2500	9.2500	9.2500	-0.108%	2,503	+2.486%
2024-07-08	9.2700	9.2700	9.2600	9.2600	+0.108%	700	+2.376%
2024-07-05	9.2400	9.2500	9.2400	9.2500	+0.653%	3,700	+2.486%
2024-07-04	9.1900	9.1900	9.1900	9.1900	-0.109%	100	+3.156%
2024-07-03	9.2100	9.2300	9.2000	9.2000	+0.218%	5,700	+3.043%
2024-07-02	9.2200	9.2200	9.1800	9.1800	-0.649%	900	+3.268%
2024-06-28	9.2400	9.2400	9.2400	9.2400	-0.108%	7,000	+2.597%
2024-06-27	9.2700	9.2700	9.2500	9.2500	0.000%	1,179	+2.486%
2024-06-26	9.2500	9.2500	9.2500	9.2500	-0.431%	3,000	+2.486%
2024-06-25	9.3000	9.3000	9.2900	9.2900	-0.108%	1,100	+2.045%
2024-06-24	9.3000	9.3000	9.3000	9.3000	-0.215%	100	+1.935%
2024-06-21	9.3300	9.3300	9.3200	9.3200	0.000%	6,762	+1.717%
2024-06-20	9.3400	9.3400	9.3200	9.3200	-0.321%	12,767	+1.717%
2024-06-19	9.3600	9.3600	9.3500	9.3500	-0.213%	24,500	+1.390%
2024-06-18	9.3500	9.3700	9.3400	9.3700	+0.429%	16,200	+1.174%
2024-06-17	9.3100	9.3300	9.3100	9.3300	-0.214%	7,300	+1.608%
2024-06-14	9.3500	9.3500	9.3500	9.3500	+0.107%	2,401	+1.390%
2024-06-13	9.3200	9.3400	9.3200	9.3400	+0.322%	9,200	+1.499%
2024-06-12	9.3200	9.3200	9.3100	9.3100	+0.540%	36,400	+1.826%
2024-06-11	9.2500	9.2600	9.2500	9.2600	+0.216%	3,432	+2.376%
2024-06-10	9.2400	9.2400	9.2400	9.2400	-0.645%	101	+2.597%
2024-06-06	9.2900	9.3000	9.2900	9.3000	0.000%	10,700	+1.935%
2024-06-05	9.3000	9.3100	9.3000	9.3000	+0.216%	6,803	+1.935%
2024-06-04	9.2200	9.2800	9.2200	9.2800	+0.324%	15,000	+2.155%
2024-06-03	9.2000	9.2500	9.2000	9.2500	+0.763%	1,801	+2.486%
2024-05-31	9.1900	9.1900	9.1800	9.1800	+0.438%	600	+3.268%
2024-05-30	9.1200	9.1400	9.1200	9.1400	+0.440%	885	+3.720%
2024-05-29	9.1500	9.1500	9.1000	9.1000	-0.871%	10,900	+4.176%
2024-05-28	9.1800	9.1800	9.1800	9.1800	0.000%	2,350	+3.268%
2024-05-27	9.1800	9.1800	9.1800	9.1800	+0.109%	100	+3.268%
2024-05-24	9.1700	9.1700	9.1700	9.1700	-0.218%	200	+3.381%
2024-05-23	9.2100	9.2100	9.1900	9.1900	-0.433%	15,593	+3.156%
2024-05-22	9.2100	9.2300	9.2100	9.2300	+0.108%	3,600	+2.709%
2024-05-21	9.2500	9.2500	9.2200	9.2200	+0.326%	13,600	+2.820%
2024-05-17	9.2300	9.2300	9.1900	9.1900	-0.433%	1,500	+3.156%
2024-05-16	9.2300	9.2500	9.2300	9.2300	0.000%	900	+2.709%
2024-05-15	9.1900	9.2400	9.1900	9.2300	+0.654%	3,219	+2.709%
2024-05-14	9.1600	9.1700	9.1600	9.1700	+0.109%	700	+3.381%
2024-05-10	9.1600	9.1600	9.1600	9.1600	-0.109%	1,000	+3.493%
2024-05-09	9.1700	9.1700	9.1700	9.1700	-0.218%	1,600	+3.381%
2024-05-08	9.2000	9.2000	9.1900	9.1900	-0.217%	2,600	+3.156%
2024-05-07	9.2100	9.2100	9.2100	9.2100	+0.327%	1,305	+2.932%
2024-05-06	9.1800	9.1800	9.1800	9.1800	+0.658%	1,900	+3.268%
2024-05-02	9.0900	9.1200	9.0900	9.1200	+0.330%	21,551	+3.947%
2024-05-01	9.1000	9.1000	9.0800	9.0900	+0.221%	1,001	+4.290%
2024-04-30	9.1000	9.1000	9.0700	9.0700	-0.439%	2,491	+4.520%
2024-04-29	9.0700	9.1100	9.0700	9.1100	+0.220%	400	+4.061%
2024-04-26	9.0900	9.0900	9.0900	9.0900	+0.110%	591	+4.290%
2024-04-24	9.0800	9.0900	9.0800	9.0800	0.000%	1,800	+4.405%
2024-04-23	9.0800	9.0800	9.0800	9.0800	-0.656%	4,600	+4.405%
2024-04-22	9.1400	9.1400	9.1400	9.1400	+0.219%	300	+3.720%
2024-04-19	9.1100	9.1200	9.1100	9.1200	-0.437%	1,400	+3.947%
2024-04-18	9.1600	9.1600	9.1600	9.1600	+0.329%	100	+3.493%
2024-04-16	9.1000	9.1300	9.1000	9.1300	-0.436%	2,950	+3.834%
2024-04-12	9.1300	9.1700	9.1300	9.1700	+0.438%	1,504	+3.381%
2024-04-11	9.1400	9.1400	9.1300	9.1300	-0.436%	1,600	+3.834%
2024-04-08	9.1700	9.1700	9.1700	9.1700	-0.109%	1,000	+3.381%
2024-04-05	9.2000	9.2100	9.1800	9.1800	-0.109%	5,000	+3.268%
2024-04-04	9.1800	9.2000	9.1800	9.1900	+0.218%	7,300	+3.156%
2024-04-03	9.1700	9.1800	9.1700	9.1700	0.000%	1,200	+3.381%
2024-04-02	9.1700	9.1700	9.1700	9.1700	0.000%	1,100	+3.381%
2024-04-01	9.1800	9.1800	9.1700	9.1700	-0.650%	1,000	+3.381%
2024-03-28	9.2400	9.2400	9.2300	9.2300	0.000%	5,562	+2.709%
2024-03-27	9.2200	9.2300	9.2200	9.2300	+0.108%	4,400	+2.709%
2024-03-26	9.2300	9.2300	9.2200	9.2200	0.000%	1,092	+2.820%
2024-03-25	9.2200	9.2200	9.2200	9.2200	0.000%	1,100	+2.820%
2024-03-21	9.2100	9.2200	9.2100	9.2200	0.000%	1,001	+2.820%
2024-03-20	9.2400	9.2400	9.2200	9.2200	+0.436%	1,313	+2.820%
2024-03-18	9.1800	9.1800	9.1800	9.1800	-0.217%	3,200	+3.268%
2024-03-15	9.2000	9.2000	9.2000	9.2000	+3.955%	875	+3.043%
2024-03-14	8.8500	8.8500	8.8500	8.8500	-4.324%	400	+7.119%
2024-03-13	9.2400	9.2500	9.2400	9.2500	0.000%	2,410	+2.486%
2024-03-12	9.2500	9.2500	9.2500	9.2500	-0.108%	3,100	+2.486%
2024-03-11	9.2600	9.2600	9.2600	9.2600	-0.108%	119	+2.376%
2024-03-07	9.3200	9.3200	9.2700	9.2700	-0.323%	8,963	+2.265%
2024-03-06	9.3200	9.3200	9.2900	9.3000	+0.541%	1,700	+1.935%
2024-03-04	9.2100	9.2500	9.2100	9.2500	+3.933%	806	+2.486%
2024-03-01	8.8500	8.9000	8.8500	8.9000	-3.050%	18,800	+6.517%
2024-02-27	9.2100	9.2100	9.1800	9.1800	0.000%	3,596	+3.268%
2024-02-22	9.1750	9.1800	9.1750	9.1800	-0.217%	800	+3.268%
2024-02-20	9.2300	9.2300	9.2000	9.2000	+0.218%	4,300	+3.043%
2024-02-15	9.2000	9.2100	9.1800	9.1800	+0.218%	4,100	+3.268%
2024-02-14	9.1500	9.1600	9.1500	9.1600	-0.109%	400	+3.493%
2024-02-12	9.1800	9.1800	9.1500	9.1700	-0.434%	30,800	+3.381%
2024-02-06	9.1900	9.2300	9.1900	9.2100	+4.304%	11,900	+2.932%
2024-02-05	8.8300	8.8300	8.8300	8.8300	-4.541%	300	+7.361%
2024-02-02	9.2700	9.2700	9.2200	9.2500	-0.644%	11,600	+2.486%
2024-02-01	9.3100	9.3100	9.3100	9.3100	+1.086%	400	+1.826%
2024-01-29	9.2000	9.2100	9.1900	9.2100	+0.218%	1,397	+2.932%
2024-01-26	9.1700	9.1900	9.1600	9.1900	+0.328%	10,300	+3.156%
2024-01-24	9.2200	9.2200	9.1600	9.1600	+3.973%	14,061	+3.493%
2024-01-23	8.7800	8.8100	8.7800	8.8100	-4.239%	600	+7.605%
2024-01-17	9.2200	9.2200	9.2000	9.2000	+4.072%	8,604	+3.043%
2024-01-16	8.8400	8.8400	8.8400	8.8400	-4.741%	200	+7.240%
2024-01-15	9.2300	9.2800	9.2300	9.2800	+0.324%	1,791	+2.155%
2024-01-10	9.2900	9.2900	9.2500	9.2500	0.000%	8,100	+2.486%
2024-01-05	9.2600	9.2900	9.2500	9.2500	-0.108%	5,202	+2.486%
2024-01-04	9.2800	9.2800	9.2600	9.2600	+4.279%	900	+2.376%
2024-01-03	8.8800	8.8800	8.8800	8.8800	-4.413%	100	+6.757%
2024-01-02	9.2800	9.2900	9.2800	9.2900	-0.429%	1,600	+2.045%
2023-12-27	9.3100	9.3400	9.3100	9.3300	+5.305%	19,304	+1.608%
2023-12-22	8.8600	8.8600	8.8600	8.8600	-5.038%	200	+6.998%
2023-12-15	9.3300	9.3300	9.3100	9.3300	+0.107%	24,600	+1.608%
2023-12-14	9.3100	9.3200	9.3100	9.3200	+6.271%	1,446	+1.717%
2023-12-07	8.7700	8.7700	8.7700	8.7700	0.000%	1,500	+8.096%
2023-12-06	8.7700	8.7700	8.7700	8.7700	+0.343%	1,000	+8.096%
2023-12-05	8.7300	8.7400	8.7300	8.7400	-3.850%	9,939	+8.467%
2023-12-04	9.0800	9.1000	9.0700	9.0900	+4.603%	34,486	+4.290%
2023-12-01	8.6800	8.6900	8.6800	8.6900	-4.084%	5,600	+9.091%
2023-11-29	9.0500	9.0800	9.0500	9.0600	+5.349%	68,758	+4.636%
2023-11-28	8.6000	8.6000	8.6000	8.6000	-3.803%	2,400	+10.233%
2023-11-24	8.9700	8.9700	8.9300	8.9400	+4.807%	11,760	+6.040%
2023-11-23	8.5300	8.5300	8.5300	8.5300	-5.117%	100	+11.137%
2023-11-22	9.0000	9.0200	8.9700	8.9900	+0.111%	24,123	+5.451%
2023-11-21	8.9900	9.0000	8.9700	8.9800	+4.419%	3,400	+5.568%
2023-11-20	8.6000	8.6000	8.6000	8.6000	+0.703%	300	+10.233%
2023-11-17	8.5400	8.5400	8.5400	8.5400	-0.117%	1,700	+11.007%
2023-11-14	8.5500	8.5500	8.5500	8.5500	-3.499%	400	+10.877%
2023-11-13	8.8500	8.8700	8.8500	8.8600	-0.449%	7,200	+6.998%
2023-11-10	8.8900	8.9000	8.8800	8.9000	0.000%	10,324	+6.517%
2023-11-09	8.9000	8.9000	8.8900	8.9000	+4.583%	8,900	+6.517%
2023-11-08	8.5200	8.5200	8.5100	8.5100	+0.118%	4,100	+11.398%
2023-11-07	8.5000	8.5000	8.5000	8.5000	-4.387%	2,100	+11.529%
2023-11-06	8.8900	8.8900	8.8800	8.8900	+1.023%	4,790	+6.637%
2023-10-31	8.7700	8.8000	8.7600	8.8000	0.000%	4,131	+7.727%
2023-10-30	8.7700	8.8000	8.7700	8.8000	+0.114%	4,400	+7.727%
2023-10-27	8.7700	8.8000	8.7700	8.7900	+5.396%	16,896	+7.850%
2023-10-26	8.3400	8.3400	8.3400	8.3400	-4.903%	14,200	+13.669%
2023-10-24	8.7800	8.7800	8.7700	8.7700	+0.114%	600	+8.096%
2023-10-20	8.7600	8.7800	8.7600	8.7600	-0.228%	14,300	+8.219%
2023-10-18	8.7800	8.7900	8.7800	8.7800	-0.454%	51,722	+7.973%
2023-10-16	8.8100	8.8300	8.8100	8.8200	+4.875%	31,334	+7.483%
2023-10-13	8.4100	8.4100	8.4100	8.4100	-4.432%	300	+12.723%
2023-10-12	8.8400	8.8400	8.8000	8.8000	-0.452%	257,200	+7.727%
2023-10-11	8.8600	8.8600	8.8400	8.8400	+5.238%	1,200	+7.240%
2023-10-10	8.4000	8.4000	8.4000	8.4000	+0.719%	1,900	+12.857%
2023-10-06	8.3000	8.3400	8.3000	8.3400	-4.686%	2,782	+13.669%
2023-10-03	8.7500	8.7650	8.7400	8.7500	+3.796%	17,212	+8.343%
2023-09-29	8.4300	8.4300	8.4300	8.4300	-4.096%	1,300	+12.456%
2023-09-27	8.8300	8.8300	8.7900	8.7900	+4.893%	9,943	+7.850%
2023-09-26	8.3900	8.3900	8.3800	8.3800	-5.096%	2,500	+13.126%
2023-09-25	8.8300	8.8400	8.8300	8.8300	-0.675%	39,760	+7.361%
2023-09-20	8.9200	8.9200	8.8900	8.8900	-0.112%	13,738	+6.637%
2023-09-19	8.9300	8.9300	8.9000	8.9000	-0.559%	31,620	+6.517%
2023-09-15	8.9900	8.9900	8.9500	8.9500	-0.112%	1,525	+5.922%
2023-09-12	8.9800	8.9800	8.9600	8.9600	-0.223%	3,714	+5.804%
2023-09-08	8.9800	8.9800	8.9700	8.9800	0.000%	21,919	+5.568%
2023-09-07	8.9700	8.9800	8.9700	8.9800	+0.335%	28,335	+5.568%
2023-09-06	8.9600	8.9700	8.9500	8.9500	-0.556%	14,598	+5.922%
2023-08-30	8.9900	9.0000	8.9900	9.0000	+0.223%	1,200	+5.333%
2023-08-29	8.9400	8.9900	8.9400	8.9800	-0.111%	7,458	+5.568%
2023-08-25	8.9800	8.9900	8.9800	8.9900	+0.672%	3,200	+5.451%
2023-08-22	8.9300	8.9300	8.9300	8.9300	-0.112%	5,200	+6.159%
2023-08-17	8.9500	8.9500	8.9400	8.9400	+5.053%	38,481	+6.040%
2023-08-15	8.5100	8.5100	8.5100	8.5100	-5.234%	2,500	+11.398%
2023-08-14	8.9900	8.9900	8.9800	8.9800	+4.662%	10,250	+5.568%
2023-08-10	8.5800	8.5800	8.5800	8.5800	0.000%	10,006	+10.490%
2023-08-09	8.5900	8.5900	8.5800	8.5800	-4.348%	27,900	+10.490%
2023-08-03	8.9900	9.0000	8.9700	8.9700	-0.222%	15,430	+5.686%
2023-08-02	9.0000	9.0000	8.9900	8.9900	-0.333%	16,862	+5.451%
2023-08-01	9.0400	9.0400	9.0200	9.0200	+0.111%	25,100	+5.100%
2023-07-28	9.0200	9.0200	9.0100	9.0100	-0.332%	7,078	+5.216%
2023-07-26	9.0300	9.0500	9.0300	9.0400	+0.222%	15,300	+4.867%
2023-07-25	9.0300	9.0300	9.0100	9.0200	-0.111%	8,000	+5.100%
2023-07-24	9.0500	9.0600	9.0300	9.0300	+4.273%	2,000	+4.983%
2023-07-21	8.6600	8.6600	8.6600	8.6600	+0.348%	5,700	+9.469%
2023-07-20	8.6300	8.6300	8.6300	8.6300	-5.165%	2,900	+9.849%
2023-07-18	9.1000	9.1000	9.1000	9.1000	+5.568%	2,094	+4.176%
2023-07-17	8.6200	8.6200	8.6200	8.6200	-5.171%	7,360	+9.977%
2023-07-14	9.0900	9.1100	9.0900	9.0900	-0.110%	2,100	+4.290%
2023-07-13	9.0700	9.1000	9.0700	9.1000	+0.775%	2,801	+4.176%
2023-07-11	9.0300	9.0500	9.0300	9.0300	+5.491%	3,046	+4.983%
2023-07-10	8.5600	8.5600	8.5600	8.5600	-5.205%	2,901	+10.748%
2023-07-07	9.0300	9.0300	9.0300	9.0300	-0.769%	600	+4.983%
2023-07-04	9.1200	9.1200	9.1000	9.1000	+5.446%	12,500	+4.176%
2023-06-29	8.6300	8.6300	8.6300	8.6300	-5.165%	300	+9.849%
2023-06-27	9.1000	9.1000	9.1000	9.1000	+0.110%	400	+4.176%
2023-06-26	9.0800	9.0900	9.0800	9.0900	+0.331%	14,980	+4.290%
2023-06-23	9.0800	9.0800	9.0500	9.0600	-1.092%	4,100	+4.636%
2023-06-21	9.1100	9.1600	9.1100	9.1600	+6.141%	15,495	+3.493%
2023-06-20	8.6300	8.6300	8.6300	8.6300	-5.165%	1,000	+9.849%
2023-06-19	9.1500	9.1500	9.1000	9.1000	+5.446%	8,456	+4.176%
2023-06-16	8.6400	8.6400	8.6300	8.6300	-5.580%	2,000	+9.849%
2023-06-15	9.1000	9.1500	9.1000	9.1400	+0.440%	3,150	+3.720%
2023-06-13	9.1000	9.1000	9.1000	9.1000	+0.331%	1,010	+4.176%
2023-06-08	9.0800	9.0800	9.0700	9.0700	-0.220%	3,589	+4.520%
2023-06-07	9.1100	9.1100	9.0700	9.0900	+4.844%	10,800	+4.290%
2023-06-02	8.6700	8.6700	8.6700	8.6700	+0.580%	100	+9.343%
2023-05-30	8.6200	8.6200	8.6200	8.6200	+0.349%	14,500	+9.977%
2023-05-26	8.6000	8.6000	8.5900	8.5900	-6.223%	4,300	+10.361%
2023-05-23	9.1800	9.1800	9.1600	9.1600	+4.686%	44,540	+3.493%
2023-05-19	8.7500	8.7500	8.7500	8.7500	-4.891%	1,800	+8.343%
2023-05-18	9.2000	9.2000	9.1900	9.2000	+4.664%	10,835	+3.043%
2023-05-15	8.7900	8.7900	8.7900	8.7900	-5.585%	800	+7.850%
2023-05-12	9.3500	9.3500	9.3100	9.3100	+0.431%	250	+1.826%
2023-05-10	9.2700	9.3000	9.2700	9.2700	+0.216%	1,800	+2.265%
2023-05-09	9.2900	9.2900	9.2500	9.2500	+4.875%	15,010	+2.486%
2023-05-08	8.8200	8.8200	8.8200	8.8200	-5.059%	300	+7.483%
2023-05-05	9.3000	9.3000	9.2900	9.2900	-0.535%	9,350	+2.045%
2023-05-04	9.3500	9.3500	9.3400	9.3400	+0.215%	8,950	+1.499%
2023-05-03	9.3100	9.3300	9.3100	9.3200	+0.323%	16,750	+1.717%
2023-05-02	9.2700	9.3000	9.2700	9.2900	+0.216%	30,098	+2.045%
2023-05-01	9.3100	9.3100	9.2700	9.2700	+4.983%	18,200	+2.265%
2023-04-28	8.8300	8.8300	8.8300	8.8300	-5.054%	2,174	+7.361%
2023-04-26	9.3300	9.3300	9.2900	9.3000	-0.107%	24,388	+1.935%
2023-04-25	9.2800	9.3200	9.2800	9.3100	+0.758%	7,151	+1.826%
2023-04-21	9.2500	9.2500	9.2300	9.2400	+5.600%	15,208	+2.597%
2023-04-19	8.7500	8.7500	8.7500	8.7500	-0.228%	2,006	+8.343%
2023-04-17	8.7700	8.7700	8.7700	8.7700	-4.984%	3,000	+8.096%
2023-04-14	9.2500	9.2500	9.2300	9.2300	-0.753%	2,710	+2.709%
2023-04-12	9.2700	9.3000	9.2600	9.3000	+0.216%	4,592	+1.935%
2023-04-10	9.2900	9.2900	9.2800	9.2800	-0.642%	777	+2.155%
2023-04-06	9.3200	9.3400	9.3200	9.3400	+5.180%	1,060	+1.499%
2023-04-05	8.8700	8.8800	8.8700	8.8800	+1.486%	10,900	+6.757%
2023-04-03	8.7500	8.7500	8.7500	8.7500	-0.342%	2,000	+8.343%
2023-03-30	8.7700	8.7800	8.7700	8.7800	-4.978%	3,243	+7.973%
2023-03-29	9.2400	9.2400	9.2400	9.2400	-0.752%	100	+2.597%
2023-03-27	9.3100	9.3150	9.3000	9.3100	+5.079%	5,887	+1.826%
2023-03-23	8.8600	8.8600	8.8600	8.8600	-5.139%	100	+6.998%
2023-03-22	9.3400	9.3500	9.3100	9.3400	+0.430%	24,794	+1.499%
2023-03-21	9.3500	9.3500	9.3000	9.3000	+5.085%	3,200	+1.935%
2023-03-20	8.8500	8.8500	8.8500	8.8500	-5.951%	200	+7.119%
2023-03-16	9.4100	9.4100	9.4100	9.4100	+0.106%	2,271	+0.744%
2023-03-13	9.3800	9.4500	9.3800	9.4000	+1.512%	47,132	+0.851%
2023-03-09	9.2500	9.2600	9.2500	9.2600	+0.543%	6,928	+2.376%
2023-03-07	9.2100	9.2100	9.2100	9.2100	+0.218%	233	+2.932%
2023-03-03	9.1700	9.1900	9.1700	9.1900	+0.109%	11,639	+3.156%
2023-03-02	9.1700	9.1900	9.1700	9.1800	+5.639%	8,401	+3.268%
2023-02-28	8.6800	8.6900	8.6800	8.6900	-5.338%	1,804	+9.091%
2023-02-27	9.1900	9.1900	9.1800	9.1800	+6.005%	1,547	+3.268%
2023-02-24	8.6600	8.6600	8.6600	8.6600	-5.562%	2,400	+9.469%
2023-02-22	9.2200	9.2200	9.1700	9.1700	-0.972%	8,600	+3.381%
2023-02-16	9.2600	9.2600	9.2600	9.2600	-0.108%	2,292	+2.376%
2023-02-15	9.3000	9.3000	9.2700	9.2700	-0.749%	20,300	+2.265%
2023-02-14	9.3500	9.3500	9.3400	9.3400	-0.107%	6,400	+1.499%
2023-02-13	9.3500	9.3500	9.3200	9.3500	+5.889%	18,354	+1.390%
2023-02-07	8.8300	8.8300	8.8100	8.8300	-6.164%	9,862	+7.361%
2023-02-03	9.4200	9.4300	9.4100	9.4100	+0.642%	8,300	+0.744%
2023-01-30	9.3500	9.3700	9.3500	9.3500	-0.426%	8,000	+1.390%
2023-01-25	9.4000	9.4000	9.3800	9.3900	0.000%	13,856	+0.958%
2023-01-24	9.3500	9.3900	9.3500	9.3900	0.000%	1,525	+0.958%
2023-01-23	9.3900	9.3900	9.3900	9.3900	+5.743%	3,000	+0.958%
2023-01-20	8.8800	8.8800	8.8800	8.8800	-5.832%	12,158	+6.757%
2023-01-19	9.4300	9.4300	9.4100	9.4300	+6.674%	19,966	+0.530%
2023-01-17	8.8300	8.8400	8.8300	8.8400	-5.252%	600	+7.240%
2023-01-13	9.3400	9.3400	9.3300	9.3300	+0.215%	8,500	+1.608%
2023-01-12	9.3300	9.3300	9.2900	9.3100	+6.036%	11,287	+1.826%
2023-01-11	8.7800	8.7800	8.7800	8.7800	-4.875%	500	+7.973%
2023-01-10	9.2600	9.2600	9.2300	9.2300	-0.539%	35,164	+2.709%
2023-01-09	9.2300	9.2800	9.2300	9.2800	+1.089%	9,863	+2.155%
2023-01-05	9.1800	9.2000	9.1800	9.1800	-0.542%	3,349	+3.268%
2023-01-04	9.2000	9.2300	9.2000	9.2300	+0.435%	9,500	+2.709%
2023-01-03	9.1600	9.1900	9.1600	9.1900	+0.437%	14,270	+3.156%
2022-12-29	9.1500	9.1500	9.1500	9.1500	+5.780%	300	+3.607%
2022-12-28	8.6600	8.6600	8.6500	8.6500	-6.385%	3,500	+9.595%
2022-12-22	9.3000	9.3000	9.2400	9.2400	+5.479%	105,163	+2.597%
2022-12-21	8.7600	8.7600	8.7600	8.7600	-6.109%	3,000	+8.219%
2022-12-20	9.3700	9.3700	9.3300	9.3300	-0.850%	54,920	+1.608%
2022-12-16	9.4100	9.4500	9.4100	9.4100	+0.213%	16,100	+0.744%
2022-12-15	9.3800	9.4000	9.3800	9.3900	+0.213%	60,700	+0.958%
2022-12-13	9.3800	9.4000	9.3600	9.3700	+0.321%	104,607	+1.174%
2022-12-12	9.3900	9.3900	9.3400	9.3400	+5.537%	20,457	+1.499%
2022-12-08	8.8500	8.8500	8.8500	8.8500	-5.348%	600	+7.119%
2022-12-06	9.3500	9.3500	9.3300	9.3500	0.000%	25,957	+1.390%
2022-12-05	9.3600	9.3700	9.3500	9.3500	+6.250%	45,490	+1.390%
2022-12-02	8.8000	8.8000	8.8000	8.8000	+0.571%	1,900	+7.727%
2022-12-01	8.7500	8.7500	8.7500	8.7500	+0.459%	1,800	+8.343%
2022-11-29	8.7100	8.7100	8.7100	8.7100	-0.115%	2,612	+8.840%
2022-11-28	8.7200	8.7200	8.7200	8.7200	-5.628%	1,600	+8.716%
2022-11-25	9.2400	9.2500	9.2400	9.2400	+0.544%	12,606	+2.597%
2022-11-22	9.2100	9.2100	9.1900	9.1900	+6.489%	8,277	+3.156%
2022-11-18	8.6300	8.6300	8.6200	8.6300	-5.786%	10,850	+9.849%
2022-11-15	9.1500	9.1600	9.1400	9.1600	+0.329%	19,545	+3.493%
2022-11-14	9.1400	9.1400	9.1300	9.1300	+1.784%	16,804	+3.834%
2022-11-08	8.9600	8.9900	8.9600	8.9700	0.000%	14,508	+5.686%
2022-11-07	9.0000	9.0000	8.9700	8.9700	-0.444%	5,904	+5.686%
2022-11-04	9.0600	9.0600	9.0100	9.0100	-0.771%	25,877	+5.216%
2022-11-02	9.1000	9.1100	9.0800	9.0800	-0.110%	37,735	+4.405%
2022-11-01	9.0900	9.0900	9.0900	9.0900	+6.316%	1,745	+4.290%
2022-10-31	8.5500	8.5500	8.5500	8.5500	-6.044%	100	+10.877%
2022-10-28	9.1100	9.1100	9.0900	9.1000	+6.808%	41,085	+4.176%
2022-10-26	8.5200	8.5200	8.5200	8.5200	-5.017%	5,000	+11.268%
2022-10-25	8.9700	8.9700	8.9700	8.9700	+6.406%	1,100	+5.686%
2022-10-24	8.4900	8.4900	8.4300	8.4300	-6.125%	8,586	+12.456%
2022-10-21	9.0100	9.0100	8.9800	8.9800	-0.333%	6,933	+5.568%
2022-10-20	9.0200	9.0500	9.0100	9.0100	-1.206%	34,297	+5.216%
2022-10-18	9.1000	9.1200	9.1000	9.1200	+0.441%	20,917	+3.947%
2022-10-14	9.1400	9.1400	9.0800	9.0800	-0.329%	8,645	+4.405%
2022-10-13	9.1200	9.1300	9.1100	9.1100	-0.110%	9,763	+4.061%
2022-10-12	9.1300	9.1300	9.1200	9.1200	+5.069%	20,100	+3.947%
2022-10-07	8.6800	8.6800	8.6800	8.6800	-6.767%	300	+9.217%
2022-09-30	9.3100	9.3100	9.3100	9.3100	+0.431%	5,800	+1.826%
2022-09-29	9.2400	9.3000	9.2400	9.2700	-0.215%	4,448	+2.265%
2022-09-28	9.2500	9.2900	9.2000	9.2900	+0.869%	113,689	+2.045%
2022-09-27	9.2500	9.2600	9.2100	9.2100	-0.432%	10,692	+2.932%
2022-09-26	9.2800	9.2900	9.2500	9.2500	-0.538%	47,741	+2.486%
2022-09-23	9.3500	9.3500	9.2900	9.3000	-0.641%	16,859	+1.935%
2022-09-22	9.3400	9.3900	9.3400	9.3600	+6.364%	28,828	+1.282%
2022-09-21	8.8000	8.8000	8.8000	8.8000	-5.983%	445	+7.727%
2022-09-20	9.3400	9.3800	9.3400	9.3600	+0.214%	25,812	+1.282%
2022-09-19	9.3200	9.3500	9.3200	9.3400	+0.107%	104,784	+1.499%
2022-09-16	9.2900	9.3500	9.2900	9.3300	-0.107%	4,737	+1.608%
2022-09-14	9.3500	9.3500	9.3400	9.3400	-0.426%	6,395	+1.499%
2022-09-12	9.3600	9.3800	9.3600	9.3800	+0.214%	10,300	+1.066%
2022-09-09	9.3900	9.3900	9.3600	9.3600	-0.426%	10,325	+1.282%
2022-09-02	9.4000	9.4000	9.4000	9.4000	-0.424%	8,740	+0.851%
2022-08-30	9.4200	9.4400	9.4200	9.4400	+0.212%	636	+0.424%
2022-08-29	9.4500	9.4500	9.4200	9.4200	-0.317%	5,570	+0.637%
2022-08-26	9.4500	9.4500	9.4500	9.4500	-0.106%	342	+0.317%
2022-08-25	9.4100	9.4700	9.4100	9.4600	+0.531%	23,026	+0.211%
2022-08-24	9.4300	9.4300	9.4100	9.4100	-0.738%	44,538	+0.744%
2022-08-23	9.4800	9.4800	9.4800	9.4800	-0.733%	1,290	0.000%
2022-08-18	9.5500	9.5500	9.5500	9.5500	0.000%	6,137	-0.733%
2022-08-17	9.5400	9.5500	9.5400	9.5500	-0.521%	711	-0.733%
2022-08-16	9.5900	9.6000	9.5900	9.6000	-0.208%	1,741	-1.250%
2022-08-12	9.6100	9.6200	9.6000	9.6200	-0.104%	6,294	-1.455%
2022-08-10	9.6300	9.6700	9.6300	9.6300	0.000%	8,495	-1.558%
2022-08-02	9.6900	9.6900	9.6300	9.6300	+0.943%	784	-1.558%
2022-07-25	9.5300	9.5500	9.5300	9.5400	-0.105%	1,645	-0.629%
2022-07-22	9.4900	9.5600	9.4900	9.5500	+6.823%	10,856	-0.733%
2022-07-21	8.9400	8.9400	8.9400	8.9400	-5.597%	5,098	+6.040%
2022-07-19	9.4600	9.4850	9.4600	9.4700	-0.211%	15,953	+0.106%
2022-07-18	9.5100	9.5100	9.4900	9.4900	0.000%	3,715	-0.105%
2022-07-15	9.4400	9.4900	9.4400	9.4900	+6.869%	1,489	-0.105%
2022-07-13	8.8800	8.8800	8.8800	8.8800	-6.032%	2,864	+6.757%
2022-07-12	9.4600	9.4600	9.4400	9.4500	+0.425%	8,330	+0.317%
2022-07-11	9.4100	9.4100	9.4000	9.4100	-0.212%	5,619	+0.744%
2022-07-07	9.4300	9.4400	9.4300	9.4300	+6.074%	18,059	+0.530%
2022-07-05	8.9000	8.9000	8.8900	8.8900	-6.421%	4,700	+6.637%
2022-07-04	9.4700	9.5000	9.4200	9.5000	+7.345%	16,985	-0.211%
2022-06-28	8.8200	8.8500	8.8200	8.8500	-5.650%	1,479	+7.119%
2022-06-27	9.4000	9.4000	9.3700	9.3800	-0.106%	9,723	+1.066%
2022-06-24	9.4400	9.4400	9.3900	9.3900	-0.318%	859	+0.958%
2022-06-23	9.4000	9.4200	9.4000	9.4200	+0.641%	6,655	+0.637%
2022-06-22	9.3500	9.3600	9.3300	9.3600	0.000%	33,024	+1.282%
2022-06-21	9.3500	9.3800	9.3500	9.3600	+0.214%	12,626	+1.282%
2022-06-20	9.3400	9.3500	9.3400	9.3400	0.000%	9,258	+1.499%
2022-06-17	9.3000	9.3800	9.3000	9.3400	+6.743%	27,180	+1.499%
2022-06-16	8.7300	8.7500	8.7100	8.7500	-1.575%	13,160	+8.343%
2022-06-08	8.8900	8.8900	8.8900	8.8900	-6.224%	8,300	+6.637%
2022-06-07	9.5200	9.5200	9.4800	9.4800	-0.525%	6,431	0.000%
2022-06-03	9.5700	9.5700	9.5300	9.5300	-0.314%	6,310	-0.525%
2022-06-02	9.5600	9.5600	9.5500	9.5600	+5.635%	14,495	-0.837%
2022-05-31	9.0500	9.0500	9.0500	9.0500	-5.925%	700	+4.751%
2022-05-30	9.5900	9.6300	9.5900	9.6200	-0.311%	12,418	-1.455%
2022-05-25	9.6500	9.6500	9.6500	9.6500	+0.416%	330	-1.762%
2022-05-24	9.6300	9.6300	9.6100	9.6100	+6.541%	13,976	-1.353%
2022-05-20	9.0200	9.0200	9.0200	9.0200	-5.944%	1,945	+5.100%
2022-05-19	9.6100	9.6100	9.5900	9.5900	+6.674%	9,483	-1.147%
2022-05-17	8.9900	8.9900	8.9900	8.9900	-6.646%	1,900	+5.451%
2022-05-16	9.6500	9.6500	9.6200	9.6300	+6.763%	9,302	-1.558%
2022-05-11	9.0200	9.0200	9.0200	9.0200	+0.334%	25,658	+5.100%
2022-05-09	8.9900	8.9900	8.9900	8.9900	-0.222%	3,700	+5.451%

.dark-mode .kWcMfc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kWcMfc{ color: #333333; background-color: white; border: 2px solid #333333; }FIGCI INVESTMENT GRADE BOND ETFstock TSE

FIG
CI INVESTMENT GRADE BOND ETF
stock TSE