Ridgewood CAD Invest Grade Bond Fund (TSX: RIB-UN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2017 | 14.91 | 14.91 | 14.91 | 0 | -0.24(-1.58%) | |
| May 23, 2017 | 15.15 | 15.15 | 15.15 | 0 | +0.25(+1.68%) | |
| May 17, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.10(+0.68%) | |
| May 16, 2017 | 14.80 | 14.80 | 14.80 | 14.80 | 1,000 | +0.00(+0.00%) |
| May 12, 2017 | 14.80 | 14.80 | 14.80 | 3 | +0.00(+0.00%) | |
| May 10, 2017 | 14.80 | 14.80 | 14.80 | 0 | +0.09(+0.61%) | |
| May 05, 2017 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) | |
| May 01, 2017 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) | |
| Apr 28, 2017 | 14.71 | 14.71 | 14.71 | 14.71 | 513 | +0.00(+0.00%) |
| Apr 27, 2017 | 14.71 | 14.71 | 14.71 | 14.71 | 1,700 | +0.00(+0.00%) |
| Apr 26, 2017 | 14.72 | 14.72 | 14.71 | 14.71 | 4,000 | +0.05(+0.34%) |
| Apr 17, 2017 | 14.66 | 14.66 | 14.66 | 50 | +0.01(+0.07%) | |
| Apr 12, 2017 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
| Apr 11, 2017 | 14.65 | 14.65 | 14.65 | 14.65 | 2,300 | +0.00(+0.00%) |
| Apr 05, 2017 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
| Mar 28, 2017 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
| Mar 22, 2017 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
| Mar 21, 2017 | 14.65 | 14.65 | 14.65 | 14.65 | 1,200 | +0.00(+0.00%) |
| Mar 16, 2017 | 14.65 | 14.65 | 14.65 | 0 | -0.34(-2.27%) | |
| Mar 15, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 202 | -0.06(-0.40%) |
| Mar 14, 2017 | 14.65 | 15.05 | 14.65 | 15.05 | 800 | -0.09(-0.59%) |
| Mar 10, 2017 | 15.14 | 15.14 | 15.14 | 0 | +0.54(+3.70%) | |
| Feb 28, 2017 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
| Feb 27, 2017 | 14.65 | 14.65 | 14.60 | 14.60 | 1,100 | +0.00(+0.00%) |
| Feb 23, 2017 | 14.60 | 14.60 | 14.60 | 0 | -0.05(-0.34%) | |
| Feb 22, 2017 | 14.65 | 14.65 | 14.65 | 14.65 | 275 | +0.05(+0.34%) |
| Feb 21, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 16,800 | +0.00(+0.00%) |
| Feb 16, 2017 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
| Feb 15, 2017 | 14.60 | 14.65 | 14.60 | 14.60 | 5,356 | +0.00(+0.00%) |
| Feb 09, 2017 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
| Feb 08, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 4,000 | +0.00(+0.00%) |
| Feb 07, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 200 | +0.00(+0.00%) |
| Feb 06, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 2,000 | +0.00(+0.00%) |
| Feb 03, 2017 | 14.99 | 14.99 | 14.60 | 14.60 | 2,500 | +0.00(+0.00%) |
| Feb 02, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 1,000 | +0.00(+0.00%) |
| Jan 31, 2017 | 14.60 | 14.60 | 14.60 | 0 | -0.30(-2.01%) | |
| Jan 30, 2017 | 14.80 | 14.90 | 14.80 | 14.90 | 2,453 | +0.30(+2.05%) |
| Jan 27, 2017 | 14.57 | 14.60 | 14.57 | 14.60 | 1,331 | -0.01(-0.07%) |
| Jan 26, 2017 | 14.61 | 14.61 | 14.61 | 14.61 | 350 | -0.14(-0.95%) |
| Jan 25, 2017 | 14.75 | 14.75 | 14.75 | 14.75 | 240 | +0.20(+1.37%) |
| Jan 24, 2017 | 14.55 | 14.55 | 14.55 | 14.55 | 500 | -0.03(-0.21%) |
| Jan 20, 2017 | 14.58 | 14.58 | 14.58 | 0 | +0.03(+0.21%) | |
| Jan 17, 2017 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) | |
| Jan 12, 2017 | 14.55 | 14.55 | 14.55 | 0 | -0.04(-0.27%) | |
| Jan 11, 2017 | 14.55 | 14.59 | 14.55 | 14.59 | 950 | +0.00(+0.00%) |
| Jan 10, 2017 | 14.57 | 14.59 | 14.57 | 14.59 | 600 | +0.02(+0.14%) |
| Jan 09, 2017 | 14.60 | 14.60 | 14.57 | 14.57 | 3,300 | +0.00(+0.00%) |
| Jan 06, 2017 | 14.57 | 14.57 | 14.57 | 14.57 | 231 | +0.00(+0.00%) |
| Jan 05, 2017 | 14.58 | 14.58 | 14.57 | 14.57 | 2,000 | +0.02(+0.14%) |
| Dec 29, 2016 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) | |
| Dec 28, 2016 | 14.55 | 14.55 | 14.55 | 14.55 | 400 | +0.00(+0.00%) |
| Dec 23, 2016 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) | |
| Dec 22, 2016 | 14.55 | 14.55 | 14.55 | 14.55 | 2,400 | +0.00(+0.00%) |
| Dec 21, 2016 | 14.55 | 14.55 | 14.50 | 14.55 | 1,510 | +0.00(+0.00%) |
| Dec 20, 2016 | 14.55 | 14.55 | 14.55 | 14.55 | 53,920 | +0.00(+0.00%) |
| Dec 19, 2016 | 14.55 | 14.56 | 14.55 | 14.55 | 1,200 | +0.00(+0.00%) |
| Dec 16, 2016 | 14.55 | 14.55 | 14.55 | 14.55 | 875 | +0.00(+0.00%) |
| Dec 15, 2016 | 14.56 | 14.56 | 14.55 | 14.55 | 757 | +0.05(+0.34%) |
| Dec 13, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Dec 12, 2016 | 14.61 | 14.61 | 14.50 | 14.50 | 1,200 | -0.75(-4.92%) |
| Dec 09, 2016 | 15.25 | 15.25 | 15.25 | 15.25 | 800 | +0.20(+1.33%) |
| Dec 08, 2016 | 14.65 | 15.05 | 14.65 | 15.05 | 2,800 | +0.55(+3.79%) |
| Dec 07, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 400 | -0.05(-0.34%) |
| Dec 06, 2016 | 14.55 | 14.55 | 14.55 | 14.55 | 400 | +0.05(+0.34%) |
| Dec 05, 2016 | 14.55 | 14.55 | 14.50 | 14.50 | 1,110 | -0.05(-0.34%) |
| Dec 02, 2016 | 14.50 | 14.55 | 14.50 | 14.55 | 1,800 | +0.05(+0.34%) |
| Nov 30, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Nov 29, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 2,513 | +0.00(+0.00%) |
| Nov 28, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 2,695 | +0.00(+0.00%) |
| Nov 25, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 700 | +0.00(+0.00%) |
| Nov 24, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 6,400 | +0.00(+0.00%) |
| Nov 22, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Nov 18, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Nov 17, 2016 | 14.50 | 14.51 | 14.50 | 14.50 | 5,100 | -0.05(-0.34%) |
| Nov 14, 2016 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) | |
| Nov 11, 2016 | 14.55 | 14.55 | 14.50 | 14.55 | 1,269 | +0.00(+0.00%) |
| Nov 10, 2016 | 14.55 | 14.55 | 14.55 | 14.55 | 400 | +0.05(+0.34%) |
| Nov 07, 2016 | 14.50 | 14.50 | 14.50 | 93 | +0.00(+0.00%) | |
| Nov 01, 2016 | 14.50 | 14.50 | 14.50 | 0 | -0.10(-0.68%) | |
| Oct 31, 2016 | 14.80 | 14.80 | 14.56 | 14.60 | 10,685 | -0.20(-1.35%) |
| Oct 28, 2016 | 14.80 | 14.80 | 14.79 | 14.80 | 2,077 | +0.00(+0.00%) |
| Oct 27, 2016 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.02(+0.14%) |
| Oct 26, 2016 | 14.61 | 14.78 | 14.55 | 14.78 | 10,500 | -0.02(-0.14%) |
| Oct 25, 2016 | 14.93 | 14.95 | 14.80 | 14.80 | 1,580 | -0.25(-1.66%) |
| Oct 24, 2016 | 15.05 | 15.05 | 15.05 | 15.05 | 592 | +0.05(+0.33%) |
| Oct 21, 2016 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
| Oct 19, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Oct 14, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.01(+0.07%) | |
| Oct 12, 2016 | 14.99 | 14.99 | 14.99 | 0 | +0.09(+0.60%) | |
| Oct 11, 2016 | 14.90 | 14.90 | 14.90 | 14.90 | 400 | +0.33(+2.26%) |
| Oct 07, 2016 | 14.57 | 14.57 | 14.57 | 0 | -0.43(-2.87%) | |
| Oct 06, 2016 | 14.50 | 15.00 | 14.50 | 15.00 | 36,838 | +0.50(+3.45%) |
| Oct 05, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 3,400 | +0.00(+0.00%) |
| Oct 04, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 700 | +0.00(+0.00%) |
| Oct 03, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 4,117 | +0.00(+0.00%) |
| Sep 30, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 300 | +0.00(+0.00%) |
| Sep 29, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 24,353 | +0.00(+0.00%) |
| Sep 28, 2016 | 14.50 | 14.52 | 14.50 | 14.50 | 17,797 | +0.00(+0.00%) |
| Sep 27, 2016 | 14.51 | 14.51 | 14.50 | 14.50 | 38,607 | +0.00(+0.00%) |
| Sep 26, 2016 | 14.75 | 14.75 | 14.50 | 14.50 | 9,570 | -0.25(-1.69%) |
| Sep 23, 2016 | 14.75 | 14.75 | 14.75 | 14.75 | 7,242 | +0.00(+0.00%) |
| Sep 22, 2016 | 14.64 | 14.75 | 14.64 | 14.75 | 4,215 | +0.25(+1.72%) |
| Sep 21, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 2,900 | -0.10(-0.68%) |
| Sep 15, 2016 | 14.60 | 14.60 | 14.60 | 0 | +0.10(+0.69%) | |
| Sep 14, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 700 | +0.00(+0.00%) |
| Sep 12, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Sep 08, 2016 | 14.50 | 14.50 | 14.50 | 0 | -0.10(-0.68%) | |
| Sep 06, 2016 | 14.60 | 14.60 | 14.60 | 0 | +0.10(+0.69%) | |
| Sep 01, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Aug 31, 2016 | 14.52 | 14.52 | 14.50 | 14.50 | 10,640 | +0.00(+0.00%) |
| Aug 29, 2016 | 14.50 | 14.50 | 14.50 | 0 | -0.01(-0.07%) | |
| Aug 24, 2016 | 14.51 | 14.51 | 14.51 | 0 | +0.01(+0.07%) | |
| Aug 22, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Aug 18, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Aug 17, 2016 | 14.62 | 14.62 | 14.50 | 14.50 | 8,400 | -0.24(-1.63%) |
| Aug 16, 2016 | 14.73 | 14.74 | 14.73 | 14.74 | 405 | -0.01(-0.07%) |
| Aug 15, 2016 | 14.75 | 14.75 | 14.75 | 14.75 | 118 | +0.25(+1.72%) |
| Aug 11, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Aug 10, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 800 | -0.01(-0.07%) |
| Aug 05, 2016 | 14.51 | 14.51 | 14.51 | 0 | +0.01(+0.07%) | |
| Jul 29, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Jul 26, 2016 | 14.50 | 14.50 | 14.50 | 0 | -0.24(-1.63%) | |
| Jul 15, 2016 | 14.74 | 14.74 | 14.74 | 0 | +0.24(+1.66%) | |
| Jul 12, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Jul 11, 2016 | 14.51 | 14.51 | 14.50 | 14.50 | 500 | +0.00(+0.00%) |
| Jul 08, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.00(+0.00%) |
| Jul 05, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 900 | +0.00(+0.00%) |
| Jun 30, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Jun 29, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 4,200 | +0.00(+0.00%) |
| Jun 28, 2016 | 14.51 | 14.51 | 14.50 | 14.50 | 13,300 | +0.00(+0.00%) |
| Jun 27, 2016 | 14.49 | 14.50 | 14.49 | 14.50 | 3,350 | +0.00(+0.00%) |
| Jun 24, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 22,550 | +0.00(+0.00%) |
| Jun 22, 2016 | 14.50 | 14.50 | 14.50 | 0 | -0.30(-2.03%) | |
| Jun 21, 2016 | 14.75 | 14.80 | 14.75 | 14.80 | 3,400 | +0.30(+2.07%) |
| Jun 15, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Jun 14, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 1,300 | +0.00(+0.00%) |
| Jun 13, 2016 | 14.85 | 15.00 | 14.50 | 14.50 | 4,955 | -0.50(-3.33%) |
| Jun 10, 2016 | 14.11 | 15.50 | 14.11 | 15.00 | 7,510 | +0.90(+6.38%) |
| Jun 02, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.