Canada Markets closed

Chemtrade Logistics Income Fund (CGIFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.45+0.52 (+8.77%)
At close: 03:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20225.926.455.926.456.451,241
Jun 24, 20225.935.935.935.935.9314,000
Jun 23, 20225.755.765.755.765.76300
Jun 22, 20225.755.755.755.755.75-
Jun 21, 20225.755.755.755.755.752,600
Jun 17, 20225.815.815.755.755.7539,200
Jun 16, 20225.825.865.745.745.749,400
Jun 15, 20226.156.156.156.156.15-
Jun 14, 20226.066.166.046.156.1511,900
Jun 13, 20226.106.136.106.136.133,200
Jun 10, 20226.456.456.456.456.45100
Jun 09, 20226.986.986.986.986.982,300
Jun 08, 20226.997.066.866.986.985,000
Jun 07, 20226.737.006.737.007.002,000
Jun 06, 20226.716.716.716.716.71-
Jun 03, 20226.716.716.716.716.71-
Jun 02, 20226.716.716.716.716.713,100
Jun 01, 20226.716.716.716.716.71200
May 31, 20226.856.886.856.876.871,600
May 27, 20226.696.816.696.816.8112,600
May 26, 20226.506.636.496.636.634,900
May 25, 20226.246.246.246.246.24-
May 24, 20226.246.246.246.246.241,600
May 23, 20226.286.286.286.286.28-
May 20, 20226.286.286.286.286.283,400
May 19, 20226.446.446.446.446.441,000
May 18, 20226.366.446.366.446.44500
May 17, 20226.406.426.406.426.425,300
May 16, 20226.166.196.166.196.195,500
May 13, 20225.935.995.935.995.9913,100
May 12, 20225.885.905.885.905.9010,400
May 11, 20226.076.076.046.046.0418,100
May 10, 20225.936.125.936.006.002,900
May 09, 20225.695.695.565.565.563,300
May 06, 20225.915.915.915.915.91100
May 05, 20225.945.945.945.945.94200
May 04, 20225.825.825.825.825.82-
May 03, 20225.755.835.755.825.821,800
May 02, 20225.855.855.695.705.704,700
Apr 29, 20225.996.015.996.016.0111,800
Apr 28, 20225.856.005.856.006.001,900
Apr 27, 20225.895.935.895.935.93400
Apr 26, 20225.975.975.905.905.901,000
Apr 25, 20225.955.955.895.905.901,700
Apr 22, 20226.206.206.206.206.202,300
Apr 21, 20226.396.396.206.206.201,100
Apr 20, 20226.396.396.396.396.39-
Apr 19, 20226.396.396.396.396.39100
Apr 18, 20226.246.246.246.246.248,500
Apr 14, 20226.246.246.246.246.24-
Apr 13, 20226.246.246.246.246.24-
Apr 12, 20226.246.246.246.246.24300
Apr 11, 20226.186.186.186.186.1823,500
Apr 08, 20226.206.246.206.246.24800
Apr 07, 20226.276.276.276.276.27-
Apr 06, 20226.286.286.256.276.27700
Apr 05, 20226.476.476.446.446.441,700
Apr 04, 20226.396.396.396.396.393,700
Apr 01, 20226.406.406.396.396.399,800
Mar 31, 20226.486.486.436.436.4321,700
Mar 30, 20226.606.606.606.606.602,500
Mar 29, 20226.536.536.536.536.53-
Mar 28, 20226.456.536.446.536.535,000
Mar 25, 20226.556.556.556.556.551,800
Mar 24, 20226.506.556.506.556.553,400
Mar 23, 20226.106.106.106.106.10200
Mar 22, 20226.506.506.506.506.5026,600
Mar 21, 20226.436.506.436.506.501,300
Mar 18, 20226.346.406.346.386.3843,000
Mar 17, 20226.366.406.336.396.3913,800
Mar 16, 20226.266.266.266.266.26100
Mar 15, 20226.246.246.246.246.241,000
Mar 14, 20226.326.326.326.326.32100
Mar 11, 20226.406.406.386.386.38900
Mar 10, 20226.256.316.256.296.295,000
Mar 09, 20226.006.166.006.166.164,900
Mar 08, 20225.776.055.776.056.0512,400
Mar 07, 20225.885.885.885.885.881,700
Mar 04, 20225.845.885.845.885.889,700
Mar 03, 20225.845.845.845.845.843,900
Mar 02, 20225.785.845.765.845.846,200
Mar 01, 20225.845.865.845.865.862,700
Feb 28, 20225.835.835.745.745.743,300
Feb 25, 20225.695.835.675.835.835,200
Feb 24, 20225.595.805.595.805.808,700
Feb 23, 20225.695.765.695.765.76200
Feb 22, 20225.655.685.565.565.564,500
Feb 18, 20225.805.805.735.735.7312,700
Feb 17, 20225.865.865.835.835.835,900
Feb 16, 20225.905.945.905.925.9227,400
Feb 15, 20225.865.885.865.875.874,800
Feb 14, 20225.905.905.875.875.871,100
Feb 11, 20225.925.985.915.945.947,000
Feb 10, 20225.986.015.986.016.013,600
Feb 09, 20225.945.945.945.945.94500
Feb 08, 20225.825.825.825.825.82500
Feb 07, 20225.805.815.755.815.8127,200
Feb 04, 20225.725.815.715.815.8112,900
Feb 03, 20225.805.805.805.805.80200
Feb 02, 20225.785.785.755.755.75800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...