ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,904.61
      0.18%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSX
      6. Canadian High Income Equity Fund (CIQ.UN)

      7. Canadian High Income Equity Fund (CIQ.UN) Historical

      CIQ.UN Canadian High Income Equity Fund

      6.51
      0.01 (0.15%)
      May 10 2024 - Closed
      Delayed by 15 minutes

      CIQ.UN Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 6.51 0.01 0.15% 6.51 6.51 6.51 800
      May 09 2024 6.50 0.10 1.56% 6.49 6.50 6.49 1,300
      May 08 2024 6.40 0.00 0.00% 6.40 6.40 6.40 0
      May 07 2024 6.40 0.00 0.00% 6.40 6.40 6.40 0
      May 06 2024 6.40 -0.11 -1.69% 6.42 6.42 6.40 5,010
      May 03 2024 6.51 0.00 0.00% 6.51 6.51 6.51 0
      May 02 2024 6.51 0.00 0.00% 6.51 6.51 6.51 0
      May 01 2024 6.51 0.00 0.00% 6.51 6.51 6.51 0
      Apr 30 2024 6.51 0.00 0.00% 6.51 6.51 6.51 1
      Apr 29 2024 6.51 -0.01 -0.15% 6.51 6.51 6.51 150
      Apr 26 2024 6.52 -0.14 -2.10% 6.52 6.52 6.52 1,300
      Apr 25 2024 6.66 0.00 0.00% 6.66 6.66 6.66 0
      Apr 24 2024 6.66 0.00 0.00% 6.66 6.66 6.66 0
      Apr 23 2024 6.66 0.00 0.00% 6.66 6.66 6.66 0
      Apr 22 2024 6.66 0.00 0.00% 6.66 6.66 6.66 0
      Apr 19 2024 6.66 0.00 0.00% 6.66 6.66 6.66 0
      Apr 18 2024 6.66 0.01 0.15% 6.66 6.66 6.66 301
      Apr 17 2024 6.65 0.04 0.61% 6.65 6.65 6.65 501
      Apr 16 2024 6.61 0.00 0.00% 6.61 6.61 6.61 200
      Apr 15 2024 6.61 -0.03 -0.45% 6.62 6.62 6.61 6,700
      Apr 12 2024 6.64 0.00 0.00% 6.64 6.64 6.64 300
      Apr 11 2024 6.64 0.02 0.30% 6.64 6.64 6.64 300
      Apr 10 2024 6.62 -0.07 -1.05% 6.63 6.63 6.62 2,000
      Apr 09 2024 6.69 0.00 0.00% 6.69 6.69 6.69 0
      Apr 08 2024 6.69 -0.02 -0.30% 6.69 6.69 6.69 1,300
      Apr 05 2024 6.71 0.00 0.00% 6.71 6.71 6.71 0
      Apr 04 2024 6.71 -0.04 -0.59% 6.71 6.71 6.71 1,000
      Apr 03 2024 6.75 0.05 0.75% 6.73 6.75 6.73 1,000
      Apr 02 2024 6.70 0.00 0.00% 6.70 6.70 6.70 0
      Apr 01 2024 6.70 0.00 0.00% 6.70 6.70 6.70 1
      Mar 28 2024 6.70 0.00 0.00% 6.70 6.70 6.70 0
      Mar 27 2024 6.70 0.00 0.00% 6.70 6.70 6.70 0
      Mar 26 2024 6.70 -0.07 -1.03% 6.70 6.70 6.70 100
      Mar 25 2024 6.77 0.10 1.50% 6.79 6.79 6.77 2,000
      Mar 22 2024 6.67 0.00 0.00% 6.67 6.67 6.67 0
      Mar 21 2024 6.67 0.00 0.00% 6.85 6.85 6.67 200
      Mar 20 2024 6.67 0.00 0.00% 6.67 6.67 6.67 5
      Mar 19 2024 6.67 -0.03 -0.45% 6.67 6.67 6.67 240
      Mar 18 2024 6.70 0.00 0.00% 6.70 6.70 6.70 0
      Mar 15 2024 6.70 0.01 0.15% 6.72 6.72 6.70 2,500
      Mar 14 2024 6.69 0.00 0.00% 6.69 6.69 6.69 5
      Mar 13 2024 6.69 0.05 0.75% 6.64 6.69 6.64 600
      Mar 12 2024 6.64 0.02 0.30% 6.64 6.64 6.64 300
      Mar 11 2024 6.62 0.01 0.15% 6.75 6.75 6.62 2,600
      Mar 08 2024 6.61 -0.14 -2.07% 6.85 6.85 6.61 9,100
      Mar 07 2024 6.75 0.08 1.20% 6.75 6.75 6.75 100
      Mar 06 2024 6.67 0.00 0.00% 6.67 6.67 6.67 0
      Mar 05 2024 6.67 -0.01 -0.15% 6.67 6.67 6.67 901
      Mar 04 2024 6.68 0.07 1.06% 6.75 6.75 6.68 300
      Mar 01 2024 6.61 0.00 0.00% 6.68 6.68 6.61 2,200
      Feb 29 2024 6.61 0.00 0.00% 6.61 6.61 6.61 0
      Feb 28 2024 6.61 -0.08 -1.20% 6.61 6.61 6.61 610
      Feb 27 2024 6.69 0.00 0.00% 6.69 6.69 6.69 0
      Feb 26 2024 6.69 0.00 0.00% 6.69 6.69 6.69 1
      Feb 23 2024 6.69 0.01 0.15% 6.69 6.69 6.69 1,800
      Feb 22 2024 6.68 0.01 0.15% 6.68 6.68 6.68 1,200
      Feb 21 2024 6.67 0.00 0.00% 6.67 6.67 6.67 0
      Feb 20 2024 6.67 0.10 1.52% 6.67 6.67 6.67 200
      Feb 16 2024 6.57 -0.04 -0.61% 6.57 6.57 6.57 100
      Feb 15 2024 6.61 0.00 0.00% 6.61 6.61 6.61 0
      Feb 14 2024 6.61 0.00 0.00% 6.61 6.61 6.61 0
      Feb 13 2024 6.61 -0.07 -1.05% 6.67 6.67 6.61 10,700
      Feb 12 2024 6.68 0.06 0.91% 6.61 6.68 6.61 1,300

      Your Recent History

      TSX
      CIQ.UN
      Canadian High Income Equ...
      Delayed Upgrade Clock