Canadian High Income Equity Fund (CIQ-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 18 Sept 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 Sept 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 16 Sept 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 13 Sept 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Sept 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 Sept 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 10 Sept 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 09 Sept 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 06 Sept 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 05 Sept 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 04 Sept 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 03 Sept 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 30 Aug 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 29 Aug 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 28 Aug 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 27 Aug 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 Aug 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 23 Aug 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 Aug 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 21 Aug 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 20 Aug 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 Aug 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 16 Aug 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 Aug 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 14 Aug 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,300 |
| 13 Aug 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 12 Aug 2024 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | 3,900 |
| 09 Aug 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 08 Aug 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 07 Aug 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 06 Aug 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 02 Aug 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 01 Aug 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 31 July 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1,000 |
| 30 July 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 500 |
| 29 July 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 775 |
| 26 July 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 25 July 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 500 |
| 24 July 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1,700 |
| 23 July 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 22 July 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 19 July 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 18 July 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 17 July 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 16 July 2024 | 6.90 | 6.98 | 6.90 | 6.98 | 6.98 | 300 |
| 15 July 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 12 July 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 11 July 2024 | 6.77 | 6.80 | 6.77 | 6.80 | 6.80 | 28,200 |
| 10 July 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 100 |
| 09 July 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 08 July 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 100 |
| 05 July 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 2,401 |
| 04 July 2024 | 6.79 | 6.80 | 6.79 | 6.80 | 6.80 | 700 |
| 03 July 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 02 July 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 28 June 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 28 June 2024 | 0.04 Dividend | |||||
| 27 June 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | 3,500 |
| 26 June 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| 25 June 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| 24 June 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| 21 June 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| 20 June 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| 19 June 2024 | 6.55 | 6.79 | 6.55 | 6.79 | 6.75 | 5,200 |
| 18 June 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | 100 |
| 17 June 2024 | 6.74 | 6.74 | 6.57 | 6.57 | 6.53 | 1,360 |
| 14 June 2024 | 6.63 | 6.80 | 6.63 | 6.80 | 6.76 | 370 |
| 13 June 2024 | 6.55 | 6.55 | 6.53 | 6.53 | 6.49 | 4,000 |
| 12 June 2024 | 6.69 | 6.69 | 6.62 | 6.62 | 6.58 | 300 |
| 11 June 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.55 | 3,900 |
| 10 June 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.55 | 1,100 |
| 07 June 2024 | 6.64 | 6.64 | 6.61 | 6.61 | 6.57 | 3,300 |
| 06 June 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | 101 |
| 05 June 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | - |
| 04 June 2024 | 6.52 | 6.53 | 6.52 | 6.53 | 6.49 | 300 |
| 03 June 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | - |
| 31 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | - |
| 31 May 2024 | 0.04 Dividend | |||||
| 30 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | 1,500 |
| 29 May 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.41 | - |
| 28 May 2024 | 6.51 | 6.51 | 6.49 | 6.49 | 6.41 | 2,000 |
| 27 May 2024 | 6.51 | 6.52 | 6.51 | 6.52 | 6.44 | 1,401 |
| 24 May 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | 415 |
| 23 May 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.50 | 500 |
| 22 May 2024 | 6.58 | 6.59 | 6.58 | 6.59 | 6.51 | 500 |
| 21 May 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.50 | - |
| 17 May 2024 | 6.56 | 6.58 | 6.56 | 6.58 | 6.50 | 430 |
| 16 May 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | - |
| 15 May 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | 4,300 |
| 14 May 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | - |
| 13 May 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | - |
| 10 May 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | 800 |
| 09 May 2024 | 6.49 | 6.50 | 6.49 | 6.50 | 6.42 | 1,300 |
| 08 May 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | - |
| 07 May 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | - |
| 06 May 2024 | 6.42 | 6.42 | 6.40 | 6.40 | 6.32 | 5,010 |
| 03 May 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | - |
| 02 May 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | - |
| 01 May 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.