Ridgewood CAD Invest Grade Bond Fund (TSX: RIB-UN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 7,431 | +0.00(+0.00%) |
| May 30, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 600 | +0.00(+0.00%) |
| May 23, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| May 18, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| May 17, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 5,700 | +0.00(+0.00%) |
| May 14, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| May 11, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 2,200 | +0.00(+0.00%) |
| May 09, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| May 08, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 26,610 | +0.00(+0.00%) |
| May 07, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,500 | +0.00(+0.00%) |
| May 01, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Apr 30, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 22,880 | +0.00(+0.00%) |
| Apr 25, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Apr 24, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,200 | +0.00(+0.00%) |
| Apr 23, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,400 | +0.00(+0.00%) |
| Apr 20, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 2,000 | +0.00(+0.00%) |
| Apr 19, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 2,900 | +0.00(+0.00%) |
| Apr 18, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 13,200 | +0.00(+0.00%) |
| Apr 17, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 | +0.00(+0.00%) |
| Apr 16, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 580 | +0.00(+0.00%) |
| Apr 13, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,400 | -0.05(-0.33%) |
| Apr 12, 2018 | 15.00 | 15.05 | 15.00 | 15.05 | 335 | +0.05(+0.33%) |
| Apr 11, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 732 | +0.00(+0.00%) |
| Apr 10, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 625 | +0.00(+0.00%) |
| Apr 09, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 4,400 | +0.00(+0.00%) |
| Apr 06, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 300 | +0.00(+0.00%) |
| Apr 05, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 2,400 | +0.00(+0.00%) |
| Apr 04, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,700 | +0.00(+0.00%) |
| Mar 28, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Mar 26, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Mar 22, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Mar 21, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.00(+0.00%) |
| Mar 19, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Mar 15, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Mar 14, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 850 | +0.00(+0.00%) |
| Mar 12, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Mar 09, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
| Mar 08, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 500 | +0.00(+0.00%) |
| Mar 06, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Mar 05, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 300 | +0.10(+0.67%) |
| Mar 02, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 400 | -0.10(-0.67%) |
| Mar 01, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 2,400 | +0.00(+0.00%) |
| Feb 28, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 3,500 | +0.00(+0.00%) |
| Feb 27, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 2,900 | +0.00(+0.00%) |
| Feb 23, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Feb 22, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 600 | +0.00(+0.00%) |
| Feb 21, 2018 | 15.01 | 15.01 | 15.00 | 15.00 | 1,800 | +0.00(+0.00%) |
| Feb 15, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Feb 14, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 310 | +0.00(+0.00%) |
| Feb 13, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,200 | +0.00(+0.00%) |
| Feb 09, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Feb 08, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 500 | +0.00(+0.00%) |
| Feb 07, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 3,650 | -0.10(-0.66%) |
| Feb 02, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) | |
| Jan 31, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.11(+0.73%) | |
| Jan 29, 2018 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) | |
| Jan 26, 2018 | 14.99 | 14.99 | 14.99 | 14.99 | 115,525 | +0.00(+0.00%) |
| Jan 25, 2018 | 15.06 | 15.06 | 14.99 | 14.99 | 235 | +0.00(+0.00%) |
| Jan 23, 2018 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) | |
| Jan 22, 2018 | 14.99 | 14.99 | 14.99 | 14.99 | 700 | +0.00(+0.00%) |
| Jan 19, 2018 | 14.99 | 14.99 | 14.99 | 14.99 | 5,000 | +0.00(+0.00%) |
| Jan 17, 2018 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) | |
| Jan 16, 2018 | 14.99 | 14.99 | 14.99 | 14.99 | 6,409 | +0.00(+0.00%) |
| Jan 15, 2018 | 15.00 | 15.00 | 14.99 | 14.99 | 1,863 | +0.00(+0.00%) |
| Jan 12, 2018 | 14.99 | 14.99 | 14.99 | 14.99 | 3,043 | +0.00(+0.00%) |
| Jan 11, 2018 | 14.99 | 14.99 | 14.99 | 14.99 | 28,925 | +0.09(+0.60%) |
| Jan 10, 2018 | 14.99 | 14.99 | 14.90 | 14.90 | 1,000 | -0.09(-0.60%) |
| Jan 09, 2018 | 14.99 | 14.99 | 14.99 | 14.99 | 800 | +0.00(+0.00%) |
| Jan 08, 2018 | 14.99 | 14.99 | 14.99 | 14.99 | 3,900 | +0.00(+0.00%) |
| Jan 05, 2018 | 14.99 | 14.99 | 14.99 | 14.99 | 2,800 | +0.00(+0.00%) |
| Jan 04, 2018 | 14.99 | 14.99 | 14.99 | 14.99 | 200 | +0.00(+0.00%) |
| Jan 02, 2018 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) | |
| Dec 28, 2017 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) | |
| Dec 27, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 654 | +0.00(+0.00%) |
| Dec 22, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 673 | +0.00(+0.00%) |
| Dec 21, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 1,200 | +0.00(+0.00%) |
| Dec 15, 2017 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) | |
| Dec 14, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 1,400 | +0.00(+0.00%) |
| Dec 12, 2017 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) | |
| Dec 11, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 400 | -0.09(-0.60%) |
| Dec 08, 2017 | 15.08 | 15.08 | 15.08 | 15.08 | 900 | +0.09(+0.60%) |
| Dec 07, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 3,500 | +0.00(+0.00%) |
| Dec 06, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 3,103 | +0.00(+0.00%) |
| Dec 05, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 1,345 | +0.00(+0.00%) |
| Dec 04, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 600 | +0.00(+0.00%) |
| Dec 01, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 1,900 | +0.00(+0.00%) |
| Nov 30, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 4,400 | +0.00(+0.00%) |
| Nov 29, 2017 | 15.00 | 15.00 | 14.99 | 14.99 | 3,871 | +0.00(+0.00%) |
| Nov 28, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 11,391 | +0.00(+0.00%) |
| Nov 27, 2017 | 14.98 | 14.99 | 14.98 | 14.99 | 539 | +0.00(+0.00%) |
| Nov 24, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 200 | +0.00(+0.00%) |
| Nov 23, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 4,000 | +0.00(+0.00%) |
| Nov 22, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 17,172 | +0.00(+0.00%) |
| Nov 21, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 400 | +0.00(+0.00%) |
| Nov 16, 2017 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) | |
| Nov 15, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 703 | +0.00(+0.00%) |
| Nov 14, 2017 | 15.00 | 15.00 | 15.00 | 14.99 | 3,400 | -0.26(-1.70%) |
| Nov 09, 2017 | 15.25 | 15.25 | 15.25 | 0 | +0.26(+1.73%) | |
| Nov 07, 2017 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) | |
| Nov 06, 2017 | 14.82 | 15.00 | 14.82 | 14.99 | 4,150 | +0.00(+0.00%) |
| Nov 03, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 1,500 | +0.00(+0.00%) |
| Nov 02, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 60,453 | +0.00(+0.00%) |
| Nov 01, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 53,506 | +0.00(+0.00%) |
| Oct 31, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 2,643 | +0.00(+0.00%) |
| Oct 30, 2017 | 15.00 | 15.00 | 14.99 | 14.99 | 12,200 | +0.00(+0.00%) |
| Oct 27, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 17,214 | +0.00(+0.00%) |
| Oct 25, 2017 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) | |
| Oct 24, 2017 | 14.98 | 14.99 | 14.98 | 14.99 | 8,380 | +0.01(+0.07%) |
| Oct 20, 2017 | 14.98 | 14.98 | 14.98 | 0 | -0.32(-2.09%) | |
| Oct 16, 2017 | 15.30 | 15.30 | 15.30 | 0 | +0.32(+2.14%) | |
| Oct 11, 2017 | 14.98 | 14.98 | 14.98 | 3 | +0.00(+0.00%) | |
| Oct 10, 2017 | 14.99 | 14.99 | 14.98 | 14.98 | 1,100 | +0.00(+0.00%) |
| Oct 06, 2017 | 14.98 | 14.98 | 14.98 | 14.98 | 1,050 | +0.00(+0.00%) |
| Sep 29, 2017 | 14.98 | 14.98 | 14.98 | 0 | +0.00(+0.00%) | |
| Sep 27, 2017 | 14.98 | 14.98 | 14.98 | 0 | +0.00(+0.00%) | |
| Sep 08, 2017 | 14.98 | 14.98 | 14.98 | 0 | +0.00(+0.00%) | |
| Sep 07, 2017 | 14.98 | 14.98 | 14.98 | 14.98 | 2,500 | +0.00(+0.00%) |
| Aug 24, 2017 | 14.98 | 14.98 | 14.98 | 0 | +0.00(+0.00%) | |
| Aug 23, 2017 | 14.98 | 14.98 | 14.98 | 14.98 | 3,300 | +0.00(+0.00%) |
| Aug 22, 2017 | 14.98 | 14.98 | 14.98 | 14.98 | 1,500 | +0.00(+0.00%) |
| Aug 18, 2017 | 14.98 | 14.98 | 14.98 | 0 | +0.00(+0.00%) | |
| Aug 17, 2017 | 14.98 | 14.98 | 14.98 | 14.98 | 3,050 | +0.00(+0.00%) |
| Aug 15, 2017 | 14.98 | 14.98 | 14.98 | 0 | +0.00(+0.00%) | |
| Aug 11, 2017 | 14.98 | 14.98 | 14.98 | 0 | +0.00(+0.00%) | |
| Aug 10, 2017 | 14.98 | 14.98 | 14.98 | 14.98 | 8,500 | +0.00(+0.00%) |
| Aug 09, 2017 | 14.98 | 14.99 | 14.98 | 14.98 | 1,600 | +0.03(+0.20%) |
| Aug 08, 2017 | 14.95 | 14.95 | 14.95 | 14.95 | 350 | +0.05(+0.34%) |
| Aug 03, 2017 | 14.90 | 14.90 | 14.90 | 0 | -0.08(-0.53%) | |
| Aug 02, 2017 | 14.98 | 14.98 | 14.98 | 14.98 | 1,670 | +0.00(+0.00%) |
| Aug 01, 2017 | 14.98 | 14.98 | 14.97 | 14.98 | 1,700 | +0.01(+0.07%) |
| Jul 27, 2017 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) | |
| Jul 26, 2017 | 14.98 | 14.98 | 14.97 | 14.97 | 3,900 | +0.00(+0.00%) |
| Jul 25, 2017 | 14.97 | 14.97 | 14.97 | 14.97 | 500 | +0.00(+0.00%) |
| Jul 24, 2017 | 14.98 | 14.98 | 14.97 | 14.97 | 300 | +0.00(+0.00%) |
| Jul 19, 2017 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) | |
| Jul 18, 2017 | 14.97 | 14.98 | 14.97 | 14.97 | 3,500 | +0.00(+0.00%) |
| Jul 13, 2017 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) | |
| Jul 11, 2017 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) | |
| Jul 07, 2017 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) | |
| Jul 06, 2017 | 14.97 | 14.97 | 14.97 | 14.97 | 1,075 | +0.00(+0.00%) |
| Jul 03, 2017 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) | |
| Jun 29, 2017 | 14.97 | 15.09 | 14.97 | 14.97 | 1,175 | +0.00(+0.00%) |
| Jun 28, 2017 | 14.97 | 14.97 | 14.97 | 14.97 | 2,996 | +0.00(+0.00%) |
| Jun 27, 2017 | 14.97 | 14.97 | 14.97 | 14.97 | 1,800 | +0.00(+0.00%) |
| Jun 21, 2017 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) | |
| Jun 15, 2017 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) | |
| Jun 14, 2017 | 14.97 | 14.97 | 14.97 | 14.97 | 2,900 | +0.00(+0.00%) |
| Jun 13, 2017 | 14.97 | 14.97 | 14.97 | 14.97 | 1,000 | +0.00(+0.00%) |
| Jun 09, 2017 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) | |
| Jun 08, 2017 | 14.97 | 14.97 | 14.97 | 14.97 | 600 | +0.00(+0.00%) |
| Jun 07, 2017 | 15.14 | 15.15 | 14.97 | 14.97 | 800 | -0.18(-1.19%) |
| Jun 05, 2017 | 15.15 | 15.15 | 15.15 | 0 | +0.24(+1.61%) |
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.
