Australia markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
6.41-0.41 (-6.01%)
At close: 11:15AM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20226.606.606.266.416.411,700
22 Sept 20226.826.826.826.826.82200
21 Sept 20226.926.926.926.926.92100
20 Sept 20226.916.926.916.926.92400
19 Sept 20226.906.906.906.906.90-
16 Sept 20226.906.906.906.906.90-
15 Sept 20226.906.906.906.906.90300
14 Sept 20227.097.097.097.097.09-
13 Sept 20227.097.097.097.097.091,000
12 Sept 20227.097.116.927.117.11900
09 Sept 20227.007.156.867.157.153,200
08 Sept 20227.207.207.207.207.20100
07 Sept 20227.357.357.357.357.35-
06 Sept 20227.357.357.357.357.35-
02 Sept 20227.357.357.357.357.35-
01 Sept 20227.357.357.357.357.35-
31 Aug 20227.357.357.357.357.35-
30 Aug 20227.417.417.357.357.353,000
30 Aug 20220.04 Dividend
29 Aug 20227.417.417.417.417.374,700
26 Aug 20227.417.417.417.417.3712,500
25 Aug 20227.437.437.437.437.39600
24 Aug 20227.377.377.377.377.33-
23 Aug 20227.407.407.377.377.331,900
22 Aug 20227.457.457.397.397.35700
19 Aug 20227.417.417.417.417.37-
18 Aug 20227.497.497.417.417.372,600
17 Aug 20227.417.417.417.417.37-
16 Aug 20227.417.417.417.417.37-
15 Aug 20227.417.417.417.417.37200
12 Aug 20227.457.457.457.457.41300
11 Aug 20227.337.397.317.317.272,600
10 Aug 20227.287.297.047.047.003,900
09 Aug 20227.277.277.277.277.23100
08 Aug 20227.407.407.407.407.36-
05 Aug 20227.407.407.407.407.36-
04 Aug 20227.407.407.407.407.36-
03 Aug 20227.407.407.407.407.36-
02 Aug 20227.407.407.017.407.361,800
29 July 20227.087.427.087.427.384,100
28 July 20227.017.017.017.016.97-
28 July 20220.04 Dividend
27 July 20227.017.017.017.016.93500
26 July 20227.047.047.047.046.96600
25 July 20227.307.307.307.307.22100
22 July 20227.257.257.257.257.17100
21 July 20227.257.257.257.257.17-
20 July 20227.237.257.237.257.171,100
19 July 20227.107.107.107.107.02-
18 July 20226.857.106.857.107.021,600
15 July 20226.836.836.836.836.75-
14 July 20226.836.836.836.836.753,700
13 July 20226.836.856.836.856.772,300
12 July 20226.906.906.906.906.82-
11 July 20226.906.906.906.906.82-
08 July 20226.906.906.906.906.82-
07 July 20226.906.906.906.906.82200
06 July 20227.047.047.047.046.96-
05 July 20227.047.047.047.046.96400
04 July 20226.916.916.916.916.83-
30 June 20226.916.916.916.916.83-
29 June 20226.916.916.916.916.83-
29 June 20220.04 Dividend
28 June 20226.916.916.916.916.79-
27 June 20226.916.916.916.916.79-
24 June 20226.916.916.916.916.79500
23 June 20226.906.906.906.906.781,200
22 June 20227.007.007.007.006.88200
21 June 20226.877.006.877.006.883,600
20 June 20226.916.916.916.916.79100
17 June 20226.786.786.756.756.64600
16 June 20226.666.666.646.646.531,400
15 June 20226.906.926.826.906.788,000
14 June 20226.846.866.846.866.742,100
13 June 20227.357.356.786.846.735,900
10 June 20227.697.697.697.697.56400
09 June 20227.667.667.657.657.521,000
08 June 20227.707.707.707.707.57600
07 June 20227.887.887.717.717.582,500
06 June 20227.998.007.998.007.87700
03 June 20227.867.867.867.867.731,600
02 June 20227.887.887.887.887.75-
01 June 20227.887.887.887.887.75-
31 May 20228.188.187.887.887.751,600
30 May 20227.908.077.908.077.93900
30 May 20220.04 Dividend
27 May 20227.927.927.927.927.751,200
26 May 20228.008.008.008.007.83-
25 May 20228.008.008.008.007.83-
24 May 20228.008.008.008.007.83-
20 May 20228.008.008.008.007.83-
19 May 20228.008.008.008.007.83-
18 May 20228.008.008.008.007.83100
17 May 20228.008.008.008.007.83-
16 May 20227.898.007.898.007.83400
13 May 20227.857.897.857.897.721,100
12 May 20227.777.777.777.777.60-
11 May 20227.777.777.777.777.603,100
10 May 20227.777.777.777.777.601,700
09 May 20227.787.787.787.787.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...