Canada markets open in 4 hours 4 minutes

Chemtrade Logistics Income Fund (CGIFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.26+0.16 (+3.13%)
At close: 01:21PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20225.215.265.155.265.2667,300
Sept 28, 20220.036 Dividend
Sept 27, 20225.145.145.145.145.101,100
Sept 26, 20225.315.314.954.974.949,300
Sept 23, 20225.565.565.225.335.299,400
Sept 22, 20225.765.765.705.705.669,600
Sept 21, 20225.965.965.965.965.92-
Sept 20, 20225.965.965.965.965.921,900
Sept 19, 20225.876.045.876.015.975,100
Sept 16, 20226.056.066.026.046.0032,500
Sept 15, 20226.006.006.006.005.96-
Sept 14, 20226.036.035.966.005.963,500
Sept 13, 20226.026.026.026.025.98800
Sept 12, 20226.286.286.206.276.235,400
Sept 09, 20226.366.366.296.306.26400
Sept 08, 20226.366.366.366.366.3218,400
Sept 07, 20226.466.496.466.496.441,100
Sept 06, 20226.416.416.356.356.313,200
Sept 02, 20226.356.356.356.356.31-
Sept 01, 20226.316.356.316.356.31900
Aug 31, 20226.516.546.516.516.4610,100
Aug 30, 20226.656.656.516.536.481,600
Aug 30, 20220.038 Dividend
Aug 29, 20226.806.806.756.756.66900
Aug 26, 20226.846.846.846.846.75-
Aug 25, 20226.846.846.846.846.75400
Aug 24, 20226.706.846.706.846.7510,600
Aug 23, 20226.726.826.726.826.733,300
Aug 22, 20226.626.626.486.556.476,300
Aug 19, 20226.656.666.656.656.5710,000
Aug 18, 20226.686.686.676.676.591,000
Aug 17, 20226.736.736.736.736.653,500
Aug 16, 20226.656.736.656.736.653,300
Aug 15, 20227.027.027.027.026.9312,300
Aug 12, 20227.087.177.087.177.081,200
Aug 11, 20226.647.156.647.117.026,700
Aug 10, 20226.616.616.616.616.53-
Aug 09, 20226.616.616.616.616.536,000
Aug 08, 20226.616.616.616.616.53700
Aug 05, 20226.486.486.486.486.409,100
Aug 04, 20226.466.476.466.476.39800
Aug 03, 20226.406.426.406.426.34300
Aug 02, 20226.456.456.456.456.37700
Aug 01, 20226.626.626.626.626.54-
Jul 29, 20226.606.626.606.626.541,000
Jul 28, 20226.416.416.416.416.332,500
Jul 27, 20226.226.226.226.226.14100
Jul 26, 20226.226.226.226.226.14-
Jul 25, 20226.226.226.226.226.149,000
Jul 22, 20226.226.226.226.226.14-
Jul 21, 20226.166.236.166.226.143,400
Jul 20, 20226.196.196.196.196.11400
Jul 19, 20226.156.266.156.266.181,200
Jul 18, 20226.116.116.116.116.03100
Jul 15, 20225.765.765.765.765.69-
Jul 14, 20225.765.765.765.765.692,700
Jul 13, 20226.046.046.046.045.96400
Jul 12, 20225.975.975.965.965.882,800
Jul 11, 20225.955.965.955.965.881,300
Jul 08, 20226.236.236.136.136.0513,100
Jul 07, 20226.226.226.216.216.135,500
Jul 06, 20226.256.256.256.256.17-
Jul 05, 20226.316.336.256.256.177,700
Jul 01, 20226.156.156.156.156.07-
Jun 30, 20226.156.156.156.156.07-
Jun 29, 20226.146.156.146.156.0710,700
Jun 29, 20220.039 Dividend
Jun 28, 20226.486.526.306.406.282,300
Jun 27, 20225.926.455.926.456.331,200
Jun 24, 20225.935.935.935.935.8214,000
Jun 23, 20225.755.765.755.765.65300
Jun 22, 20225.755.755.755.755.64-
Jun 21, 20225.755.755.755.755.642,600
Jun 17, 20225.815.815.755.755.6439,200
Jun 16, 20225.825.865.745.745.639,400
Jun 15, 20226.156.156.156.156.04-
Jun 14, 20226.066.166.046.156.0411,900
Jun 13, 20226.106.136.106.136.023,200
Jun 10, 20226.456.456.456.456.33100
Jun 09, 20226.986.986.986.986.852,300
Jun 08, 20226.997.066.866.986.855,000
Jun 07, 20226.737.006.737.006.872,000
Jun 06, 20226.716.716.716.716.59-
Jun 03, 20226.716.716.716.716.59-
Jun 02, 20226.716.716.716.716.593,100
Jun 01, 20226.716.716.716.716.59200
May 31, 20226.856.886.856.876.741,600
May 31, 20220.039 Dividend
May 27, 20226.696.816.696.816.6412,600
May 26, 20226.506.636.496.636.474,900
May 25, 20226.246.246.246.246.09-
May 24, 20226.246.246.246.246.091,600
May 23, 20226.286.286.286.286.13-
May 20, 20226.286.286.286.286.133,400
May 19, 20226.446.446.446.446.281,000
May 18, 20226.366.446.366.446.28500
May 17, 20226.406.426.406.426.265,300
May 16, 20226.166.196.166.196.045,500
May 13, 20225.935.995.935.995.8413,100
May 12, 20225.885.905.885.905.7610,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...