Canada Markets close in 5 mins

Chemtrade Logistics Income Fund (CGIFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.41-0.04 (-0.59%)
As of 02:24PM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20237.417.417.417.417.41740
Feb 03, 20237.467.467.467.467.4613,300
Feb 02, 20237.617.617.467.467.46900
Feb 01, 20237.647.647.647.647.64-
Jan 31, 20237.647.647.647.647.641,000
Jan 30, 20237.507.507.507.507.50800
Jan 27, 20237.617.617.617.617.612,000
Jan 26, 20237.507.617.507.617.611,500
Jan 25, 20237.377.377.377.377.374,100
Jan 24, 20237.327.377.327.377.375,900
Jan 23, 20237.327.327.327.327.322,900
Jan 20, 20237.247.247.237.237.2310,500
Jan 19, 20236.956.956.956.956.95100
Jan 18, 20236.986.986.946.946.945,200
Jan 17, 20237.407.407.007.007.001,200
Jan 13, 20237.407.407.407.407.40-
Jan 12, 20237.337.407.277.407.404,500
Jan 11, 20237.267.267.267.267.26300
Jan 10, 20237.187.227.187.197.1910,200
Jan 09, 20236.947.186.947.187.18700
Jan 06, 20236.946.946.946.946.949,400
Jan 05, 20236.946.946.946.946.944,400
Jan 04, 20236.606.606.606.606.60-
Jan 03, 20236.606.606.606.606.601,000
Dec 30, 20226.656.656.656.656.652,200
Dec 29, 20226.656.656.556.626.62900
Dec 28, 20226.166.166.166.166.16300
Dec 27, 20226.566.566.166.166.164,600
Dec 23, 20226.526.526.526.526.529,500
Dec 22, 20226.556.556.526.526.524,600
Dec 21, 20226.686.806.606.776.774,700
Dec 20, 20226.596.596.596.596.593,500
Dec 19, 20226.716.766.686.686.683,300
Dec 16, 20226.916.916.916.916.913,700
Dec 15, 20227.017.087.017.087.086,200
Dec 14, 20227.247.257.207.207.203,700
Dec 13, 20227.307.307.307.307.301,600
Dec 12, 20227.127.157.127.157.152,000
Dec 09, 20227.157.157.157.157.159,100
Dec 08, 20227.097.107.097.107.102,400
Dec 07, 20227.137.136.946.946.94300
Dec 06, 20226.856.856.856.856.853,200
Dec 05, 20227.097.096.856.856.852,900
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 28, 20226.856.866.856.866.865,000
Nov 25, 20226.916.916.916.916.919,400
Nov 23, 20226.826.916.826.916.9110,500
Nov 22, 20226.766.766.766.766.7614,200
Nov 21, 20226.696.776.656.766.764,900
Nov 18, 20226.676.676.676.676.672,000
Nov 17, 20226.506.626.506.626.622,200
Nov 16, 20226.596.646.596.606.604,100
Nov 15, 20226.606.606.546.546.545,000
Nov 14, 20226.606.606.606.606.603,100
Nov 11, 20226.646.646.606.606.602,600
Nov 10, 20226.456.506.436.506.5012,600
Nov 09, 20226.346.356.346.346.344,200
Nov 08, 20226.236.276.176.266.2612,400
Nov 07, 20225.565.565.565.565.56-
Nov 04, 20225.565.565.565.565.56100
Nov 03, 20225.335.465.335.465.46200
Nov 02, 20225.505.505.505.505.50-
Nov 01, 20225.505.505.505.505.50100
Oct 31, 20225.225.395.225.395.3919,800
Oct 28, 20225.205.205.205.205.2012,900
Oct 27, 20225.365.365.225.245.243,100
Oct 26, 20225.365.365.365.365.36-
Oct 25, 20225.365.365.365.365.36400
Oct 24, 20225.265.265.265.265.26600
Oct 21, 20225.135.135.025.025.023,000
Oct 20, 20225.305.305.305.305.302,000
Oct 19, 20225.305.305.305.305.30-
Oct 18, 20225.305.305.305.305.3017,800
Oct 17, 20225.225.225.155.155.15300
Oct 14, 20225.175.174.985.005.008,900
Oct 13, 20224.935.144.935.145.1426,300
Oct 12, 20224.954.954.944.944.94400
Oct 11, 20225.005.044.984.994.995,200
Oct 10, 20225.235.235.235.235.23-
Oct 07, 20225.335.335.235.235.231,100
Oct 06, 20225.445.445.445.445.441,000
Oct 05, 20225.605.605.605.605.60-
Oct 04, 20225.605.605.605.605.60200
Oct 03, 20225.175.175.175.175.17-
Sept 30, 20225.175.175.175.175.1711,700
Sept 29, 20225.185.185.185.185.18100
Sept 28, 20225.215.265.155.265.2667,300
Sept 27, 20225.145.145.145.145.141,100
Sept 26, 20225.315.314.954.974.979,300
Sept 23, 20225.565.565.225.335.339,400
Sept 22, 20225.765.765.705.705.709,600
Sept 21, 20225.965.965.965.965.96-
Sept 20, 20225.965.965.965.965.961,900
Sept 19, 20225.876.045.876.016.015,100
Sept 16, 20226.056.066.026.046.0432,500
Sept 15, 20226.006.006.006.006.00-
Sept 14, 20226.036.035.966.006.003,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...