Canada Markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.78-0.01 (-0.13%)
At close: 3:23PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20217.787.787.787.787.781,700
Oct. 21, 20217.797.797.797.797.79-
Oct. 20, 20217.797.797.797.797.79200
Oct. 19, 20217.717.717.717.717.71-
Oct. 18, 20217.717.717.717.717.71-
Oct. 15, 20217.707.717.697.717.711,300
Oct. 14, 20217.667.667.667.667.661,200
Oct. 13, 20217.707.727.617.727.722,000
Oct. 12, 20217.727.727.727.727.72200
Oct. 08, 20217.717.717.717.717.71-
Oct. 07, 20217.717.717.717.717.71200
Oct. 06, 20217.757.757.757.757.751,000
Oct. 05, 20217.757.757.757.757.75-
Oct. 04, 20217.677.757.677.757.752,300
Oct. 01, 20217.907.907.907.907.90-
Sep. 30, 20217.907.907.907.907.90-
Sep. 29, 20217.697.907.697.907.901,900
Sep. 29, 20210.04 Dividend
Sep. 28, 20217.827.827.827.827.78-
Sep. 28, 20210.04 Dividend
Sep. 27, 20217.877.877.707.827.743,400
Sep. 24, 20217.857.857.857.857.771,100
Sep. 23, 20217.897.907.857.857.772,700
Sep. 22, 20217.817.907.817.907.822,800
Sep. 21, 20217.777.777.777.777.69-
Sep. 20, 20217.777.777.777.777.69300
Sep. 17, 20217.877.957.877.957.873,400
Sep. 16, 20217.937.977.937.977.891,400
Sep. 15, 20217.867.867.867.867.78-
Sep. 14, 20217.867.867.867.867.783,000
Sep. 13, 20217.827.827.827.827.74-
Sep. 10, 20217.827.827.827.827.74-
Sep. 09, 20217.827.827.827.827.74400
Sep. 08, 20217.747.747.747.747.66400
Sep. 07, 20217.987.987.987.987.90-
Sep. 03, 20217.987.987.987.987.90-
Sep. 02, 20217.987.987.987.987.90-
Sep. 01, 20217.987.987.987.987.90100
Aug. 31, 20218.088.088.088.088.00900
Aug. 30, 20218.088.088.088.088.001,100
Aug. 30, 20210.04 Dividend
Aug. 27, 20217.978.097.978.097.971,500
Aug. 26, 20218.108.108.038.037.911,900
Aug. 25, 20218.078.078.078.077.95300
Aug. 24, 20218.018.018.018.017.893,300
Aug. 23, 20217.967.967.967.967.84900
Aug. 20, 20217.957.997.957.997.87700
Aug. 19, 20217.897.897.877.877.752,000
Aug. 18, 20218.098.098.098.097.97700
Aug. 17, 20217.957.957.937.937.816,500
Aug. 16, 20217.967.967.957.957.832,600
Aug. 13, 20217.997.997.997.997.87-
Aug. 12, 20217.997.997.997.997.87-
Aug. 11, 20217.997.997.997.997.87200
Aug. 10, 20217.917.917.917.917.79-
Aug. 09, 20217.957.957.917.917.791,000
Aug. 06, 20218.088.088.088.087.96900
Aug. 05, 20217.957.957.957.957.83-
Aug. 04, 20217.887.957.887.957.83700
Aug. 03, 20217.867.867.867.867.74-
Jul. 30, 20217.917.917.867.867.741,500
Jul. 29, 20217.987.987.987.987.86-
Jul. 29, 20210.04 Dividend
Jul. 28, 20217.987.987.987.987.82-
Jul. 27, 20217.987.987.987.987.82-
Jul. 26, 20218.008.007.987.987.821,000
Jul. 23, 20217.978.007.977.987.826,900
Jul. 22, 20217.927.927.927.927.76300
Jul. 21, 20217.837.837.837.837.67200
Jul. 20, 20217.967.967.737.807.646,100
Jul. 19, 20217.817.817.797.797.63700
Jul. 16, 20217.957.957.957.957.79200
Jul. 15, 20217.967.967.877.877.711,000
Jul. 14, 20217.997.997.997.997.83-
Jul. 13, 20217.997.997.997.997.83400
Jul. 12, 20217.907.907.907.907.74300
Jul. 09, 20218.098.098.098.097.93-
Jul. 08, 20217.998.097.858.097.9319,900
Jul. 07, 20218.008.008.008.007.84-
Jul. 06, 20217.998.007.998.007.848,900
Jul. 05, 20217.997.997.997.997.83-
Jul. 02, 20217.997.997.997.997.83600
Jun. 30, 20218.008.008.008.007.84-
Jun. 29, 20218.008.008.008.007.84600
Jun. 29, 20210.04 Dividend
Jun. 28, 20217.997.997.997.997.79-
Jun. 25, 20217.997.997.997.997.79-
Jun. 24, 20217.997.997.997.997.79-
Jun. 23, 20217.997.997.997.997.79200
Jun. 22, 20218.028.028.028.027.82-
Jun. 21, 20218.028.028.028.027.829,000
Jun. 18, 20218.058.058.028.027.823,000
Jun. 17, 20218.028.088.028.087.88300
Jun. 16, 20218.058.098.058.097.89500
Jun. 15, 20218.018.018.018.017.81700
Jun. 14, 20218.018.018.018.017.81300
Jun. 11, 20218.018.018.018.017.81700
Jun. 10, 20218.008.008.008.007.801,700
Jun. 09, 20217.957.957.957.957.75-
Jun. 08, 20217.957.967.957.957.752,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...