Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.700.00 (0.00%)
At close: 09:31AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20246.706.706.706.706.70-
Mar 27, 20240.04 Dividend
Mar 26, 20246.706.706.706.706.66100
Mar 25, 20246.796.796.776.776.732,000
Mar 22, 20246.676.676.676.676.63-
Mar 21, 20246.856.856.676.676.63200
Mar 20, 20246.676.676.676.676.63-
Mar 19, 20246.676.676.676.676.63200
Mar 18, 20246.706.706.706.706.66-
Mar 15, 20246.726.726.706.706.662,500
Mar 14, 20246.696.696.696.696.65-
Mar 13, 20246.646.696.646.696.65600
Mar 12, 20246.646.646.646.646.60300
Mar 11, 20246.756.756.626.626.582,600
Mar 08, 20246.856.856.616.616.579,100
Mar 07, 20246.756.756.756.756.71100
Mar 06, 20246.676.676.676.676.63-
Mar 05, 20246.676.676.676.676.63900
Mar 04, 20246.756.756.686.686.64300
Mar 01, 20246.686.686.616.616.572,200
Feb 29, 20246.616.616.616.616.57-
Feb 28, 20246.616.616.616.616.57600
Feb 28, 20240.04 Dividend
Feb 27, 20246.696.696.696.696.61-
Feb 26, 20246.696.696.696.696.61-
Feb 23, 20246.696.696.696.696.611,800
Feb 22, 20246.686.686.686.686.601,200
Feb 21, 20246.676.676.676.676.59-
Feb 20, 20246.676.676.676.676.59200
Feb 16, 20246.576.576.576.576.49100
Feb 15, 20246.616.616.616.616.53-
Feb 14, 20246.616.616.616.616.53-
Feb 13, 20246.676.676.616.616.5310,700
Feb 12, 20246.616.686.616.686.601,300
Feb 09, 20246.616.626.616.626.548,000
Feb 08, 20246.616.616.616.616.53-
Feb 07, 20246.616.616.616.616.53200
Feb 06, 20246.616.616.616.616.53500
Feb 05, 20246.616.616.616.616.536,200
Feb 02, 20246.616.616.616.616.53700
Feb 01, 20246.616.616.616.616.531,000
Jan 31, 20246.616.616.616.616.53-
Jan 30, 20246.616.616.616.616.536,000
Jan 30, 20240.04 Dividend
Jan 29, 20246.606.606.606.606.48-
Jan 26, 20246.606.606.606.606.486,000
Jan 25, 20246.556.556.556.556.431,000
Jan 24, 20246.546.546.546.546.42400
Jan 23, 20246.656.656.656.656.533,700
Jan 22, 20246.626.626.536.536.411,400
Jan 19, 20246.606.606.606.606.48100
Jan 18, 20246.606.606.606.606.48100
Jan 17, 20246.526.526.526.526.40-
Jan 16, 20246.636.636.526.526.401,800
Jan 15, 20246.606.606.546.546.42800
Jan 12, 20246.646.646.646.646.52-
Jan 11, 20246.646.646.646.646.52-
Jan 10, 20246.646.646.646.646.52-
Jan 09, 20246.486.646.486.646.521,300
Jan 08, 20246.486.486.486.486.36300
Jan 05, 20246.466.466.466.466.34-
Jan 04, 20246.476.476.466.466.341,600
Jan 03, 20246.566.566.566.566.44200
Jan 02, 20246.536.536.536.536.41-
Dec 29, 20236.536.536.536.536.41400
Dec 28, 20236.526.526.526.526.40300
Dec 28, 20230.04 Dividend
Dec 27, 20236.386.386.386.386.23-
Dec 22, 20236.386.386.386.386.23800
Dec 21, 20236.326.326.326.326.17-
Dec 20, 20236.326.326.326.326.17-
Dec 19, 20236.346.346.326.326.176,500
Dec 18, 20236.726.726.396.396.24300
Dec 15, 20236.336.336.336.336.18700
Dec 14, 20236.426.506.416.416.261,100
Dec 13, 20236.286.286.286.286.13300
Dec 12, 20236.306.306.306.306.15800
Dec 11, 20236.296.296.286.286.13800
Dec 08, 20236.726.726.406.406.25300
Dec 07, 20236.266.266.266.266.11-
Dec 06, 20236.266.266.266.266.111,000
Dec 05, 20236.256.256.256.256.10-
Dec 04, 20236.266.266.256.256.101,300
Dec 01, 20236.276.276.256.256.10900
Nov 30, 20236.276.276.276.276.12-
Nov 29, 20236.276.276.256.276.122,200
Nov 29, 20230.04 Dividend
Nov 28, 20236.256.256.256.256.06-
Nov 27, 20236.216.256.216.256.061,300
Nov 24, 20236.216.216.156.155.963,600
Nov 23, 20236.176.176.176.175.98-
Nov 22, 20236.176.176.176.175.98-
Nov 21, 20236.176.176.176.175.98-
Nov 20, 20236.346.346.166.175.982,100
Nov 17, 20236.126.126.126.125.93200
Nov 16, 20236.096.096.096.095.91-
Nov 15, 20236.096.096.096.095.91-
Nov 14, 20236.116.116.096.095.918,000
Nov 13, 20236.096.096.096.095.91-
Nov 10, 20236.186.186.096.095.911,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...