Advertisement
U.S. markets open in 3 hours 3 minutes
S&P Futures
5,758.50 +20.00 (+0.35%) Dow Futures
42,068.00 +121.00 (+0.29%) Nasdaq Futures
20,102.75 +81.00 (+0.40%) Russell 2000 Futures
2,210.70 +2.10 (+0.10%) Crude Oil
71.09 +1.83 (+2.64%) Gold
2,759.20 +9.90 (+0.36%)
Canadian High Income Equity Fund (CIQ-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 09:30AM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 29, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 28, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 25, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 22, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 21, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 17, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 11, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 09, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 08, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 07, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 04, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 03, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 02, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 01, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 27, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 26, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 25, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 17, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 13, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 12, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 11, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 09, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 06, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 05, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 04, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 03, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 29, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 28, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 27, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 26, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 22, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 21, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 14, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,300 |
| Aug 13, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Aug 12, 2024 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | 3,900 |
| Aug 09, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Aug 08, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Aug 07, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Aug 06, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Aug 02, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Aug 01, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Jul 31, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1,000 |
| Jul 30, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 500 |
| Jul 29, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 775 |
| Jul 26, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Jul 25, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 500 |
| Jul 24, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1,700 |
| Jul 23, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jul 22, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jul 19, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jul 18, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jul 17, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jul 16, 2024 | 6.90 | 6.98 | 6.90 | 6.98 | 6.98 | 300 |
| Jul 15, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 12, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 11, 2024 | 6.77 | 6.80 | 6.77 | 6.80 | 6.80 | 28,200 |
| Jul 10, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 100 |
| Jul 09, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Jul 08, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 100 |
| Jul 05, 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 2,401 |
| Jul 04, 2024 | 6.79 | 6.80 | 6.79 | 6.80 | 6.80 | 700 |
| Jul 03, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Jul 02, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Jun 28, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Jun 28, 2024 | 0.04 Dividend | |||||
| Jun 27, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | 3,500 |
| Jun 26, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| Jun 25, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| Jun 24, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| Jun 21, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| Jun 20, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| Jun 19, 2024 | 6.55 | 6.79 | 6.55 | 6.79 | 6.75 | 5,200 |
| Jun 18, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | 100 |
| Jun 17, 2024 | 6.74 | 6.74 | 6.57 | 6.57 | 6.53 | 1,360 |
| Jun 14, 2024 | 6.63 | 6.80 | 6.63 | 6.80 | 6.76 | 370 |
| Jun 13, 2024 | 6.55 | 6.55 | 6.53 | 6.53 | 6.49 | 4,000 |
| Jun 12, 2024 | 6.69 | 6.69 | 6.62 | 6.62 | 6.58 | 300 |
| Jun 11, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.55 | 3,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.