Ridgewood CAD Invest Grade Bond Fund (TSX: RIB-UN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2019 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
| May 29, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 600 | +0.01(+0.06%) |
| May 24, 2019 | 15.99 | 15.99 | 15.99 | 0 | +0.21(+1.33%) | |
| May 23, 2019 | 15.78 | 15.78 | 15.78 | 15.78 | 200 | +0.03(+0.19%) |
| May 21, 2019 | 15.75 | 15.75 | 15.75 | 0 | -0.15(-0.94%) | |
| May 17, 2019 | 15.90 | 15.90 | 15.90 | 0 | +0.12(+0.76%) | |
| May 16, 2019 | 15.88 | 15.88 | 15.78 | 15.78 | 1,000 | +0.01(+0.06%) |
| May 15, 2019 | 15.70 | 15.85 | 15.70 | 15.77 | 2,360 | +0.07(+0.45%) |
| May 13, 2019 | 15.70 | 15.70 | 15.70 | 0 | -0.05(-0.32%) | |
| May 10, 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 100 | +0.02(+0.13%) |
| May 09, 2019 | 16.00 | 16.00 | 15.73 | 15.73 | 1,664 | +0.23(+1.48%) |
| May 08, 2019 | 15.43 | 15.50 | 15.43 | 15.50 | 500 | +0.10(+0.65%) |
| May 07, 2019 | 15.35 | 15.43 | 15.35 | 15.40 | 1,500 | +0.15(+0.98%) |
| May 06, 2019 | 15.33 | 15.45 | 15.25 | 15.25 | 2,616 | +0.02(+0.13%) |
| May 03, 2019 | 15.33 | 15.37 | 15.23 | 15.23 | 3,000 | +0.00(+0.00%) |
| May 02, 2019 | 15.23 | 15.23 | 15.23 | 15.23 | 3,500 | +0.00(+0.00%) |
| May 01, 2019 | 15.23 | 15.23 | 15.23 | 15.23 | 400 | +0.00(+0.00%) |
| Apr 30, 2019 | 15.23 | 15.23 | 15.23 | 15.23 | 2,000 | -0.02(-0.13%) |
| Apr 29, 2019 | 15.25 | 15.25 | 15.23 | 15.25 | 750 | +0.02(+0.13%) |
| Apr 26, 2019 | 15.23 | 15.23 | 15.23 | 15.23 | 600 | +0.00(+0.00%) |
| Apr 25, 2019 | 15.23 | 15.23 | 15.23 | 15.23 | 100 | +0.01(+0.07%) |
| Apr 24, 2019 | 15.31 | 15.31 | 15.22 | 15.22 | 1,100 | -0.19(-1.23%) |
| Apr 23, 2019 | 15.99 | 15.99 | 15.41 | 15.41 | 1,100 | +0.18(+1.18%) |
| Apr 22, 2019 | 15.23 | 15.23 | 15.23 | 15.23 | 13,300 | +0.00(+0.00%) |
| Apr 18, 2019 | 15.23 | 15.23 | 15.23 | 0 | -0.02(-0.13%) | |
| Apr 17, 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 925 | +0.02(+0.13%) |
| Apr 16, 2019 | 15.31 | 15.31 | 15.23 | 15.23 | 19,600 | -0.27(-1.74%) |
| Apr 15, 2019 | 15.20 | 15.59 | 15.20 | 15.50 | 4,600 | +0.30(+1.97%) |
| Apr 12, 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 1,100 | -0.10(-0.65%) |
| Apr 09, 2019 | 15.30 | 15.30 | 15.30 | 0 | +0.15(+0.99%) | |
| Apr 03, 2019 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) | |
| Apr 02, 2019 | 15.15 | 15.20 | 15.15 | 15.15 | 2,500 | +0.00(+0.00%) |
| Mar 29, 2019 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) | |
| Mar 28, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 1,400 | +0.01(+0.07%) |
| Mar 27, 2019 | 15.20 | 15.20 | 15.00 | 15.14 | 4,277 | +0.01(+0.07%) |
| Mar 26, 2019 | 15.13 | 15.13 | 15.13 | 15.13 | 308 | -0.04(-0.26%) |
| Mar 25, 2019 | 15.15 | 15.17 | 15.15 | 15.17 | 1,300 | +0.00(+0.00%) |
| Mar 22, 2019 | 15.19 | 15.19 | 15.17 | 15.17 | 850 | +0.02(+0.13%) |
| Mar 21, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 1,000 | +0.00(+0.00%) |
| Mar 14, 2019 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) | |
| Mar 13, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 2,000 | +0.00(+0.00%) |
| Mar 12, 2019 | 15.16 | 15.16 | 15.15 | 15.15 | 3,600 | +0.01(+0.07%) |
| Mar 11, 2019 | 15.15 | 15.15 | 15.14 | 15.14 | 1,052 | -0.06(-0.39%) |
| Mar 08, 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 3,900 | +0.00(+0.00%) |
| Mar 07, 2019 | 15.21 | 15.21 | 15.20 | 15.20 | 800 | +0.00(+0.00%) |
| Mar 06, 2019 | 15.10 | 15.30 | 15.10 | 15.20 | 2,400 | +0.07(+0.46%) |
| Mar 04, 2019 | 15.13 | 15.13 | 15.13 | 0 | +0.07(+0.46%) | |
| Mar 01, 2019 | 15.06 | 15.06 | 15.06 | 15.06 | 300 | -0.04(-0.26%) |
| Feb 28, 2019 | 14.67 | 15.10 | 14.67 | 15.10 | 6,200 | +0.43(+2.93%) |
| Feb 27, 2019 | 14.65 | 14.67 | 14.47 | 14.67 | 2,300 | -0.08(-0.54%) |
| Feb 26, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | -0.05(-0.34%) |
| Feb 25, 2019 | 15.00 | 15.00 | 14.80 | 14.80 | 725 | -0.21(-1.40%) |
| Feb 22, 2019 | 15.64 | 15.90 | 14.91 | 15.01 | 6,518 | -0.94(-5.89%) |
| Feb 21, 2019 | 15.88 | 16.00 | 15.42 | 15.95 | 5,900 | +1.02(+6.83%) |
| Feb 14, 2019 | 14.93 | 14.93 | 14.93 | 0 | -0.06(-0.40%) | |
| Feb 12, 2019 | 14.99 | 14.99 | 14.99 | 0 | +0.10(+0.67%) | |
| Feb 07, 2019 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) | |
| Feb 06, 2019 | 14.89 | 14.89 | 14.89 | 14.89 | 300 | +0.00(+0.00%) |
| Feb 05, 2019 | 14.89 | 14.89 | 14.89 | 14.89 | 2,300 | +0.00(+0.00%) |
| Feb 04, 2019 | 14.89 | 14.89 | 14.89 | 14.89 | 810 | +0.00(+0.00%) |
| Jan 31, 2019 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) | |
| Jan 30, 2019 | 14.89 | 14.89 | 14.89 | 14.89 | 315 | +0.00(+0.00%) |
| Jan 25, 2019 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) | |
| Jan 24, 2019 | 14.89 | 14.89 | 14.89 | 14.89 | 400 | +0.00(+0.00%) |
| Jan 23, 2019 | 14.89 | 14.89 | 14.89 | 14.89 | 615 | +0.00(+0.00%) |
| Jan 17, 2019 | 14.89 | 14.89 | 14.89 | 0 | +0.01(+0.07%) | |
| Jan 11, 2019 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) | |
| Jan 09, 2019 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) | |
| Jan 08, 2019 | 14.88 | 14.88 | 14.88 | 14.88 | 380 | +0.00(+0.00%) |
| Jan 02, 2019 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) | |
| Dec 27, 2018 | 14.88 | 14.88 | 14.88 | 0 | +0.07(+0.47%) | |
| Dec 20, 2018 | 14.81 | 14.81 | 14.81 | 0 | -0.07(-0.47%) | |
| Dec 17, 2018 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) | |
| Dec 14, 2018 | 14.88 | 14.88 | 14.88 | 14.88 | 2,100 | +0.00(+0.00%) |
| Dec 13, 2018 | 14.88 | 14.88 | 14.88 | 14.88 | 1,450 | +0.00(+0.00%) |
| Dec 12, 2018 | 14.89 | 14.89 | 14.88 | 14.88 | 5,000 | +0.00(+0.00%) |
| Dec 11, 2018 | 14.90 | 14.90 | 14.88 | 14.88 | 2,000 | -0.10(-0.67%) |
| Dec 10, 2018 | 14.88 | 14.98 | 14.88 | 14.98 | 1,729 | +0.10(+0.67%) |
| Dec 07, 2018 | 14.87 | 14.88 | 14.87 | 14.88 | 1,600 | +0.00(+0.00%) |
| Dec 06, 2018 | 14.87 | 14.88 | 14.87 | 14.88 | 6,555 | +0.00(+0.00%) |
| Dec 05, 2018 | 14.81 | 14.88 | 14.81 | 14.88 | 2,155 | +0.07(+0.47%) |
| Dec 04, 2018 | 14.81 | 14.81 | 14.81 | 14.81 | 1,900 | +0.00(+0.00%) |
| Dec 03, 2018 | 14.81 | 14.81 | 14.81 | 14.81 | 550 | -0.06(-0.40%) |
| Nov 30, 2018 | 14.81 | 14.87 | 14.80 | 14.87 | 1,430 | +0.07(+0.47%) |
| Nov 27, 2018 | 14.80 | 14.80 | 14.80 | 0 | -0.08(-0.54%) | |
| Nov 19, 2018 | 14.88 | 14.88 | 14.88 | 0 | -0.02(-0.13%) | |
| Nov 14, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Nov 13, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | +0.00(+0.00%) |
| Nov 12, 2018 | 14.95 | 14.95 | 14.90 | 14.90 | 54,700 | -0.10(-0.67%) |
| Nov 07, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Nov 06, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 20,000 | +0.00(+0.00%) |
| Nov 05, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 19,500 | +0.00(+0.00%) |
| Nov 02, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 24,921 | +0.00(+0.00%) |
| Nov 01, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 10,000 | +0.00(+0.00%) |
| Oct 31, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 10,700 | +0.00(+0.00%) |
| Oct 30, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 12,500 | +0.00(+0.00%) |
| Oct 26, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Oct 25, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 4,700 | +0.00(+0.00%) |
| Oct 19, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Oct 16, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Oct 15, 2018 | 14.99 | 15.00 | 14.99 | 15.00 | 2,000 | +0.00(+0.00%) |
| Oct 12, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,600 | +0.00(+0.00%) |
| Oct 11, 2018 | 15.01 | 15.01 | 15.00 | 15.00 | 5,775 | -0.01(-0.07%) |
| Oct 09, 2018 | 15.01 | 15.01 | 15.01 | 0 | +0.00(+0.00%) | |
| Oct 05, 2018 | 15.01 | 15.01 | 15.01 | 0 | +0.01(+0.07%) | |
| Sep 28, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Sep 27, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 3,700 | +0.00(+0.00%) |
| Sep 26, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 800 | +0.00(+0.00%) |
| Sep 25, 2018 | 15.05 | 15.05 | 15.00 | 15.00 | 14,700 | +0.00(+0.00%) |
| Sep 24, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 844 | +0.00(+0.00%) |
| Sep 21, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 20,200 | +0.00(+0.00%) |
| Sep 20, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
| Sep 17, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.10(-0.66%) | |
| Sep 14, 2018 | 15.10 | 15.10 | 15.10 | 75 | +0.00(+0.00%) | |
| Sep 13, 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 680 | +0.10(+0.67%) |
| Sep 12, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,700 | -0.01(-0.07%) |
| Sep 11, 2018 | 15.01 | 15.01 | 15.01 | 15.01 | 2,200 | +0.00(+0.00%) |
| Sep 10, 2018 | 15.01 | 15.01 | 15.01 | 15.01 | 400 | +0.01(+0.07%) |
| Sep 06, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Sep 05, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,600 | +0.00(+0.00%) |
| Sep 04, 2018 | 15.05 | 15.05 | 15.00 | 15.00 | 9,229 | +0.00(+0.00%) |
| Aug 27, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Aug 24, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 4,700 | +0.00(+0.00%) |
| Aug 23, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 571 | +0.00(+0.00%) |
| Aug 22, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.00(+0.00%) |
| Aug 21, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 900 | +0.00(+0.00%) |
| Aug 16, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Aug 15, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 3,400 | +0.00(+0.00%) |
| Aug 14, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 300 | +0.00(+0.00%) |
| Aug 13, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 6,800 | +0.00(+0.00%) |
| Aug 09, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.08(+0.54%) | |
| Jul 31, 2018 | 14.92 | 14.92 | 14.92 | 0 | -0.08(-0.53%) | |
| Jul 26, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Jul 25, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 2,000 | +0.00(+0.00%) |
| Jul 23, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Jul 17, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.05(-0.33%) | |
| Jul 12, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.05(+0.33%) | |
| Jul 10, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Jul 09, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,600 | +0.00(+0.00%) |
| Jul 04, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.05(-0.33%) | |
| Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 15.05 | 400 | +0.05(+0.33%) |
| Jun 29, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Jun 26, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Jun 25, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,500 | +0.00(+0.00%) |
| Jun 22, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 2,800 | +0.00(+0.00%) |
| Jun 20, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Jun 19, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 | +0.10(+0.67%) |
| Jun 18, 2018 | 15.00 | 15.00 | 14.90 | 14.90 | 300 | -0.10(-0.67%) |
| Jun 15, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
| Jun 14, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,100 | +0.00(+0.00%) |
| Jun 11, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Jun 07, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Jun 04, 2018 | 15.00 | 15.00 | 15.00 | 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.