S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Chemtrade Logistics Income Fund (PK) (CGIFF)
Chemtrade Logistics Income Fund (PK) (CGIFF) Historical

CGIFF Chemtrade Logistics Income Fund (PK)

6.33

-0.05 (-0.78%)

May 10 2024 - Closed

Delayed by 15 minutes

CGIFF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	6.33	-0.05	-0.78%	6.40	6.40	6.33	14,088
May 09 2024	6.38	-0.05	-0.78%	6.406	6.406	6.38	6,950
May 08 2024	6.43	0.03	0.47%	6.4149	6.43	6.4149	369
May 07 2024	6.40	-0.04	-0.62%	6.40	6.40	6.40	5,725
May 06 2024	6.44	0.00	0.00%	6.44	6.44	6.44	0
May 03 2024	6.44	-0.02	-0.31%	6.4227	6.44	6.4227	8,146
May 02 2024	6.46	0.16	2.60%	6.50	6.504	6.46	27,165
May 01 2024	6.2965	-0.09	-1.46%	6.358	6.358	6.2965	1,217
Apr 30 2024	6.39	-0.06	-0.99%	6.39	6.39	6.39	2,500
Apr 29 2024	6.454	0.11	1.80%	6.45	6.454	6.45	18,070
Apr 26 2024	6.34	0.07	1.10%	6.34	6.34	6.34	4,037
Apr 25 2024	6.2711	0.10	1.64%	6.2312	6.2711	6.2312	10,435
Apr 24 2024	6.17	0.00	0.00%	6.17	6.17	6.17	0
Apr 23 2024	6.17	0.03	0.49%	6.17	6.17	6.17	720
Apr 22 2024	6.14	0.00	0.00%	6.14	6.14	6.14	0
Apr 19 2024	6.14	0.06	0.99%	6.08	6.14	6.08	688
Apr 18 2024	6.08	-0.03	-0.56%	6.08	6.08	6.08	300
Apr 17 2024	6.114	0.05	0.89%	6.316	6.316	6.114	3,102
Apr 16 2024	6.06	-0.08	-1.24%	6.06	6.06	6.06	117
Apr 15 2024	6.136	-0.16	-2.47%	6.30	6.30	6.136	4,870
Apr 12 2024	6.2913	0.00	0.00%	6.2913	6.2913	6.2913	0
Apr 11 2024	6.2913	0.00	0.00%	6.2913	6.2913	6.2913	0
Apr 10 2024	6.2913	-0.09	-1.43%	6.353	6.353	6.2913	753
Apr 09 2024	6.3825	0.02	0.39%	6.39	6.41	6.35	32,455
Apr 08 2024	6.358	0.00	0.00%	6.358	6.358	6.358	0
Apr 05 2024	6.358	0.05	0.76%	6.28	6.36	6.28	8,106
Apr 04 2024	6.31	-0.04	-0.63%	6.36	6.411	6.31	14,373
Apr 03 2024	6.35	0.09	1.37%	6.26	6.35	6.26	8,180
Apr 02 2024	6.264	-0.02	-0.25%	6.264	6.264	6.264	1,880
Apr 01 2024	6.28	-0.01	-0.16%	6.264	6.28	6.24	20,881
Mar 28 2024	6.29	0.04	0.71%	6.28	6.29	6.25	8,230
Mar 27 2024	6.2458	0.05	0.74%	6.2458	6.2458	6.2458	620
Mar 26 2024	6.20	-0.04	-0.64%	6.2499	6.25	6.20	10,756
Mar 25 2024	6.24	0.04	0.73%	6.20	6.24	6.20	4,879
Mar 22 2024	6.195	0.00	0.00%	6.195	6.195	6.195	0
Mar 21 2024	6.195	0.08	1.32%	6.18	6.195	6.175	1,406
Mar 20 2024	6.114	0.14	2.37%	5.9567	6.14	5.9567	40,355
Mar 19 2024	5.9725	0.09	1.57%	5.904	5.9725	5.883	2,840
Mar 18 2024	5.88	-0.02	-0.34%	5.926	5.93	5.88	50,945
Mar 15 2024	5.90	0.00	0.00%	5.90	5.90	5.90	0
Mar 14 2024	5.90	-0.04	-0.61%	5.90	5.90	5.90	5,086
Mar 13 2024	5.936	0.09	1.47%	5.91	5.96	5.91	3,079
Mar 12 2024	5.85	-0.02	-0.34%	5.846	5.85	5.846	5,844
Mar 11 2024	5.87	0.03	0.51%	5.85	5.87	5.85	491
Mar 08 2024	5.84	-0.10	-1.66%	5.972	5.972	5.84	2,398
Mar 07 2024	5.9386	0.15	2.57%	5.9386	5.9386	5.9386	788
Mar 06 2024	5.79	0.03	0.56%	5.8101	5.8101	5.77	11,337
Mar 05 2024	5.758	-0.14	-2.41%	5.84	5.84	5.758	5,058
Mar 04 2024	5.90	-0.05	-0.84%	5.98	5.98	5.90	4,334
Mar 01 2024	5.95	0.00	0.00%	5.9688	5.982	5.95	18,801
Feb 29 2024	5.95	-0.08	-1.33%	6.05	6.05	5.94	13,996
Feb 28 2024	6.03	0.00	0.00%	6.02	6.03	6.02	1,926
Feb 27 2024	6.03	-0.02	-0.33%	6.10	6.10	6.02	20,119
Feb 26 2024	6.05	0.01	0.17%	6.06	6.07	6.0497	25,182
Feb 23 2024	6.04	-0.08	-1.31%	6.07	6.07	6.0249	13,178
Feb 22 2024	6.12	-0.08	-1.29%	6.16	6.16	6.12	3,186
Feb 21 2024	6.20	-0.33	-5.05%	6.25	6.25	6.124	5,936
Feb 20 2024	6.53	0.00	0.00%	6.53	6.53	6.53	0
Feb 16 2024	6.53	0.01	0.15%	6.52	6.53	6.52	12,530
Feb 15 2024	6.52	0.10	1.56%	6.52	6.52	6.52	200
Feb 14 2024	6.42	0.00	0.00%	6.42	6.42	6.42	0
Feb 13 2024	6.42	-0.17	-2.58%	6.45	6.45	6.40	2,490
Feb 12 2024	6.5899	0.04	0.61%	6.56	6.5899	6.56	1,211

Chemtrade Logistics Income (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions