Canada markets open in 7 hours 13 minutes

Canadian High Income Equity Fund (CIQ-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.980.00 (0.00%)
At close: 9:32AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 26, 20218.008.007.987.987.981,000
Jul. 23, 20217.978.007.977.987.986,900
Jul. 22, 20217.927.927.927.927.92300
Jul. 21, 20217.837.837.837.837.83200
Jul. 20, 20217.967.967.737.807.806,100
Jul. 19, 20217.817.817.797.797.79700
Jul. 16, 20217.957.957.957.957.95200
Jul. 15, 20217.967.967.877.877.871,000
Jul. 14, 20217.997.997.997.997.99-
Jul. 13, 20217.997.997.997.997.99400
Jul. 12, 20217.907.907.907.907.90300
Jul. 09, 20218.098.098.098.098.09-
Jul. 08, 20217.998.097.858.098.0919,900
Jul. 07, 20218.008.008.008.008.00-
Jul. 06, 20217.998.007.998.008.008,900
Jul. 05, 20217.997.997.997.997.99-
Jul. 02, 20217.997.997.997.997.99600
Jun. 30, 20218.008.008.008.008.00-
Jun. 29, 20218.008.008.008.008.00600
Jun. 29, 20210.04 Dividend
Jun. 28, 20217.997.997.997.997.95-
Jun. 25, 20217.997.997.997.997.95-
Jun. 24, 20217.997.997.997.997.95-
Jun. 23, 20217.997.997.997.997.95200
Jun. 22, 20218.028.028.028.027.98-
Jun. 21, 20218.028.028.028.027.989,000
Jun. 18, 20218.058.058.028.027.983,000
Jun. 17, 20218.028.088.028.088.04300
Jun. 16, 20218.058.098.058.098.05500
Jun. 15, 20218.018.018.018.017.97700
Jun. 14, 20218.018.018.018.017.97300
Jun. 11, 20218.018.018.018.017.97700
Jun. 10, 20218.008.008.008.007.961,700
Jun. 09, 20217.957.957.957.957.91-
Jun. 08, 20217.957.967.957.957.912,700
Jun. 07, 20217.947.957.947.957.91600
Jun. 04, 20217.927.927.927.927.881,300
Jun. 03, 20217.947.947.947.947.90-
Jun. 02, 20217.947.947.947.947.90-
Jun. 01, 20217.927.967.927.947.9010,400
May 31, 20217.927.927.927.927.88-
May 28, 20217.937.937.927.927.881,100
May 28, 20210.04 Dividend
May 27, 20218.008.008.008.007.92-
May 26, 20218.008.008.008.007.92-
May 25, 20218.008.008.008.007.923,300
May 21, 20218.008.018.008.017.935,000
May 20, 20217.977.977.977.977.89-
May 19, 20217.997.997.977.977.89200
May 18, 20217.987.987.987.987.90200
May 17, 20217.907.907.907.907.82200
May 14, 20217.897.907.897.907.822,700
May 13, 20217.807.897.807.897.813,000
May 12, 20217.877.877.857.857.773,800
May 11, 20217.877.897.877.897.815,600
May 10, 20217.877.877.877.877.79-
May 07, 20217.877.877.877.877.79-
May 06, 20217.877.877.877.877.79-
May 05, 20217.877.997.877.877.792,300
May 04, 20217.857.857.857.857.77-
May 03, 20217.877.877.857.857.7711,600
Apr. 30, 20217.807.807.797.797.716,000
Apr. 29, 20217.797.797.787.787.707,700
Apr. 29, 20210.04 Dividend
Apr. 28, 20217.767.777.767.777.65900
Apr. 27, 20217.777.777.767.767.641,500
Apr. 26, 20217.757.757.757.757.63-
Apr. 23, 20217.697.757.697.757.632,400
Apr. 22, 20217.787.787.687.687.569,900
Apr. 21, 20217.687.787.687.787.661,600
Apr. 20, 20217.707.707.707.707.583,200
Apr. 19, 20217.747.747.697.697.571,000
Apr. 16, 20217.757.757.757.757.637,100
Apr. 15, 20217.757.757.757.757.63-
Apr. 14, 20217.757.757.757.757.638,000
Apr. 13, 20217.937.937.757.757.6313,900
Apr. 12, 20217.907.907.837.837.712,400
Apr. 09, 20217.867.867.867.867.743,400
Apr. 08, 20217.957.957.907.907.781,400
Apr. 07, 20217.857.857.857.857.73-
Apr. 06, 20217.847.857.847.857.73400
Apr. 05, 20217.847.847.847.847.72500
Apr. 01, 20217.707.807.667.667.544,500
Mar. 31, 20217.627.627.627.627.51-
Mar. 30, 20217.627.627.627.627.51200
Mar. 30, 20210.04 Dividend
Mar. 29, 20217.537.537.537.537.38-
Mar. 26, 20217.537.537.537.537.38-
Mar. 25, 20217.537.537.537.537.38-
Mar. 24, 20217.667.667.537.537.382,800
Mar. 23, 20217.747.747.657.657.496,100
Mar. 22, 20217.747.757.727.747.582,100
Mar. 19, 20217.707.757.667.747.589,100
Mar. 18, 20217.707.707.707.707.54800
Mar. 17, 20217.667.707.667.707.541,400
Mar. 16, 20217.647.707.647.667.503,500
Mar. 15, 20217.637.637.637.637.48300
Mar. 12, 20217.567.607.507.607.455,500
Mar. 11, 20217.587.587.577.577.421,900
Mar. 10, 20217.457.507.407.407.254,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...