Canada markets closed

Chemtrade Logistics Income Fund (CGIFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.99+0.09 (+1.37%)
At close: 01:28PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20227.007.006.996.996.992,000
Dec 01, 20226.906.906.906.906.90-
Nov 30, 20226.706.906.706.906.906,600
Nov 29, 20226.826.906.826.906.902,900
Nov 29, 20220.037 Dividend
Nov 28, 20226.856.866.856.866.825,000
Nov 25, 20226.916.916.916.916.879,400
Nov 23, 20226.826.916.826.916.8710,500
Nov 22, 20226.766.766.766.766.7214,200
Nov 21, 20226.696.776.656.766.724,900
Nov 18, 20226.676.676.676.676.632,000
Nov 17, 20226.506.626.506.626.582,200
Nov 16, 20226.596.646.596.606.564,100
Nov 15, 20226.606.606.546.546.505,000
Nov 14, 20226.606.606.606.606.563,100
Nov 11, 20226.646.646.606.606.562,600
Nov 10, 20226.456.506.436.506.4612,600
Nov 09, 20226.346.356.346.346.314,200
Nov 08, 20226.236.276.176.266.2312,400
Nov 07, 20225.565.565.565.565.53-
Nov 04, 20225.565.565.565.565.53100
Nov 03, 20225.335.465.335.465.43200
Nov 02, 20225.505.505.505.505.47-
Nov 01, 20225.505.505.505.505.47100
Oct 31, 20225.225.395.225.395.3619,800
Oct 28, 20225.205.205.205.205.1712,900
Oct 28, 20220.037 Dividend
Oct 27, 20225.365.365.225.245.173,100
Oct 26, 20225.365.365.365.365.29-
Oct 25, 20225.365.365.365.365.29400
Oct 24, 20225.265.265.265.265.19600
Oct 21, 20225.135.135.025.024.963,000
Oct 20, 20225.305.305.305.305.232,000
Oct 19, 20225.305.305.305.305.23-
Oct 18, 20225.305.305.305.305.2317,800
Oct 17, 20225.225.225.155.155.09300
Oct 14, 20225.175.174.985.004.948,900
Oct 13, 20224.935.144.935.145.0826,300
Oct 12, 20224.954.954.944.944.88400
Oct 11, 20225.005.044.984.994.935,200
Oct 10, 20225.235.235.235.235.17-
Oct 07, 20225.335.335.235.235.171,100
Oct 06, 20225.445.445.445.445.371,000
Oct 05, 20225.605.605.605.605.53-
Oct 04, 20225.605.605.605.605.53200
Oct 03, 20225.175.175.175.175.11-
Sept 30, 20225.175.175.175.175.1111,700
Sept 29, 20225.185.185.185.185.12100
Sept 28, 20225.215.265.155.265.1967,300
Sept 28, 20220.036 Dividend
Sept 27, 20225.145.145.145.145.041,100
Sept 26, 20225.315.314.954.974.879,300
Sept 23, 20225.565.565.225.335.239,400
Sept 22, 20225.765.765.705.705.599,600
Sept 21, 20225.965.965.965.965.84-
Sept 20, 20225.965.965.965.965.841,900
Sept 19, 20225.876.045.876.015.895,100
Sept 16, 20226.056.066.026.045.9232,500
Sept 15, 20226.006.006.006.005.88-
Sept 14, 20226.036.035.966.005.883,500
Sept 13, 20226.026.026.026.025.90800
Sept 12, 20226.286.286.206.276.155,400
Sept 09, 20226.366.366.296.306.18400
Sept 08, 20226.366.366.366.366.2418,400
Sept 07, 20226.466.496.466.496.361,100
Sept 06, 20226.416.416.356.356.233,200
Sept 02, 20226.356.356.356.356.23-
Sept 01, 20226.316.356.316.356.23900
Aug 31, 20226.516.546.516.516.3810,100
Aug 30, 20226.656.656.516.536.401,600
Aug 30, 20220.038 Dividend
Aug 29, 20226.806.806.756.756.58900
Aug 26, 20226.846.846.846.846.67-
Aug 25, 20226.846.846.846.846.67400
Aug 24, 20226.706.846.706.846.6710,600
Aug 23, 20226.726.826.726.826.653,300
Aug 22, 20226.626.626.486.556.396,300
Aug 19, 20226.656.666.656.656.4810,000
Aug 18, 20226.686.686.676.676.501,000
Aug 17, 20226.736.736.736.736.563,500
Aug 16, 20226.656.736.656.736.563,300
Aug 15, 20227.027.027.027.026.8512,300
Aug 12, 20227.087.177.087.176.991,200
Aug 11, 20226.647.156.647.116.936,700
Aug 10, 20226.616.616.616.616.45-
Aug 09, 20226.616.616.616.616.456,000
Aug 08, 20226.616.616.616.616.45700
Aug 05, 20226.486.486.486.486.329,100
Aug 04, 20226.466.476.466.476.31800
Aug 03, 20226.406.426.406.426.26300
Aug 02, 20226.456.456.456.456.29700
Aug 01, 20226.626.626.626.626.46-
Jul 29, 20226.606.626.606.626.461,000
Jul 28, 20226.416.416.416.416.252,500
Jul 27, 20226.226.226.226.226.07100
Jul 26, 20226.226.226.226.226.07-
Jul 25, 20226.226.226.226.226.079,000
Jul 22, 20226.226.226.226.226.07-
Jul 21, 20226.166.236.166.226.073,400
Jul 20, 20226.196.196.196.196.04400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...