Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scotia Strategic Fixed Inc ETF Portfolio (TSX: SFIX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.34 20.34 20.34 0 +0.12(+0.59%)
Mar 30, 2020 20.22 20.22 20.22 20.22 100 +0.15(+0.75%)
Mar 27, 2020 19.65 20.07 19.65 20.07 1,600 +0.00(+0.00%)
Mar 26, 2020 20.07 20.07 20.07 20.07 500 +0.75(+3.88%)
Mar 24, 2020 19.32 19.32 19.32 0 +0.05(+0.26%)
Mar 23, 2020 19.27 19.27 19.27 1 +0.00(+0.00%)
Mar 20, 2020 19.27 19.27 19.27 19.27 700 +0.34(+1.80%)
Mar 19, 2020 18.94 18.94 18.93 18.93 200 -0.54(-2.77%)
Mar 18, 2020 19.70 19.70 19.47 19.47 782 -0.83(-4.09%)
Mar 16, 2020 20.30 20.30 20.30 0 +0.00(+0.00%)
Mar 13, 2020 20.27 20.30 20.27 20.30 200 -1.00(-4.69%)
Mar 12, 2020 21.30 21.30 21.30 2 +0.00(+0.00%)
Mar 11, 2020 21.14 21.30 21.14 21.30 200 +0.20(+0.95%)
Mar 09, 2020 21.10 21.10 21.10 0 -0.56(-2.59%)
Mar 06, 2020 21.66 21.66 21.66 21.66 100 +0.04(+0.19%)
Mar 04, 2020 21.62 21.62 21.62 4 +0.11(+0.51%)
Mar 03, 2020 21.52 21.52 21.51 21.51 200 +0.15(+0.70%)
Mar 02, 2020 21.36 21.36 21.36 21.36 445 -0.03(-0.14%)
Feb 28, 2020 21.39 21.39 21.39 21.39 2,772 +0.08(+0.38%)
Feb 27, 2020 21.31 21.31 21.31 21.31 200 -0.09(-0.42%)
Feb 25, 2020 21.40 21.40 21.40 0 -0.05(-0.23%)
Feb 24, 2020 21.45 21.45 21.45 21.45 460 +0.15(+0.70%)
Feb 20, 2020 21.30 21.30 21.30 0 +0.07(+0.33%)
Feb 18, 2020 21.23 21.23 21.23 0 +0.00(+0.00%)
Feb 13, 2020 21.23 21.23 21.23 0 -0.03(-0.14%)
Feb 11, 2020 21.26 21.26 21.26 0 -0.04(-0.19%)
Feb 10, 2020 21.31 21.32 21.30 21.30 1,062 +0.03(+0.14%)
Feb 05, 2020 21.27 21.27 21.27 0 +0.00(+0.00%)
Jan 30, 2020 21.27 21.27 21.27 0 +0.03(+0.14%)
Jan 29, 2020 21.24 21.24 21.24 3 +0.00(+0.00%)
Jan 28, 2020 21.24 21.24 21.24 21.24 200 +0.04(+0.19%)
Jan 24, 2020 21.20 21.20 21.20 0 +0.03(+0.14%)
Jan 23, 2020 21.17 21.17 21.17 21.17 600 +0.04(+0.19%)
Jan 22, 2020 21.10 21.13 21.09 21.13 1,750 +0.08(+0.38%)
Jan 21, 2020 21.05 21.08 21.05 21.05 2,168 +0.04(+0.19%)
Jan 20, 2020 21.01 21.01 21.01 21.01 100 +0.01(+0.05%)
Jan 17, 2020 21.00 21.00 21.00 21.00 500 +0.01(+0.05%)
Jan 15, 2020 20.99 20.99 20.99 0 +0.03(+0.14%)
Jan 14, 2020 20.98 20.98 20.96 20.96 400 +0.01(+0.05%)
Jan 13, 2020 20.95 20.95 20.95 2 +0.00(+0.00%)
Jan 10, 2020 20.96 20.96 20.95 20.95 800 +0.03(+0.14%)
Jan 09, 2020 20.89 20.92 20.89 20.92 240 -0.02(-0.10%)
Jan 08, 2020 20.94 20.94 20.94 80 +0.00(+0.00%)
Jan 07, 2020 20.95 20.95 20.94 20.94 488 +0.00(+0.00%)
Jan 06, 2020 20.94 20.94 20.94 20.94 401 +0.03(+0.14%)
Jan 03, 2020 20.91 20.91 20.91 40 +0.00(+0.00%)
Jan 02, 2020 20.91 20.91 20.91 20.91 5,000 +0.08(+0.38%)
Dec 31, 2019 20.83 20.83 20.83 0 -0.05(-0.24%)
Dec 30, 2019 20.82 20.88 20.82 20.88 2,600 -0.10(-0.48%)
Dec 24, 2019 20.98 20.98 20.98 0 +0.00(+0.00%)
Dec 23, 2019 20.97 20.98 20.97 20.98 1,700 -0.01(-0.05%)
Dec 20, 2019 20.99 20.99 20.99 20.99 544 +0.03(+0.14%)
Dec 19, 2019 20.93 20.96 20.93 20.96 6,000 +0.04(+0.19%)
Dec 18, 2019 20.91 20.92 20.91 20.92 600 -0.04(-0.19%)
Dec 17, 2019 20.96 20.96 20.96 20.96 300 +0.00(+0.00%)
Dec 16, 2019 20.94 20.98 20.94 20.96 1,475 +0.05(+0.24%)
Dec 13, 2019 20.91 20.91 20.91 20.91 100 +0.00(+0.00%)
Dec 12, 2019 20.90 20.91 20.90 20.91 1,100 -0.04(-0.19%)
Dec 10, 2019 20.95 20.95 20.95 0 +0.00(+0.00%)
Dec 09, 2019 20.99 21.00 20.95 20.95 1,000 -0.01(-0.05%)
Dec 05, 2019 20.96 20.96 20.96 0 -0.03(-0.14%)
Dec 04, 2019 21.02 21.02 20.99 20.99 1,126 -0.08(-0.38%)
Dec 03, 2019 21.07 21.07 21.07 21.07 100 +0.00(+0.00%)
Dec 02, 2019 21.07 21.07 21.07 21.07 100 -0.02(-0.09%)
Nov 27, 2019 21.09 21.09 21.09 0 +0.03(+0.14%)
Nov 22, 2019 21.06 21.06 21.06 0 -0.01(-0.05%)
Nov 20, 2019 21.07 21.07 21.07 0 +0.02(+0.10%)
Nov 19, 2019 21.02 21.05 21.02 21.05 500 +0.02(+0.10%)
Nov 18, 2019 20.99 21.03 20.99 21.03 300 +0.02(+0.10%)
Nov 14, 2019 21.01 21.01 21.01 0 +0.20(+0.96%)
Nov 11, 2019 20.81 20.81 20.81 0 +0.00(+0.00%)
Nov 07, 2019 20.81 20.81 20.81 0 -0.13(-0.62%)
Nov 06, 2019 20.91 20.94 20.91 20.94 1,800 +0.08(+0.38%)
Nov 05, 2019 20.89 20.90 20.86 20.86 2,725 -0.10(-0.48%)
Nov 04, 2019 20.95 20.96 20.95 20.96 400 -0.05(-0.24%)
Nov 01, 2019 21.04 21.04 21.01 21.01 500 -0.05(-0.24%)
Oct 31, 2019 21.06 21.06 21.06 21.06 1,200 +0.13(+0.62%)
Oct 30, 2019 20.93 20.93 20.93 4 +0.00(+0.00%)
Oct 29, 2019 20.93 20.93 20.93 4 -0.01(-0.05%)
Oct 22, 2019 20.94 20.94 20.94 0 +0.03(+0.14%)
Oct 21, 2019 20.89 20.91 20.89 20.91 440 -0.06(-0.29%)
Oct 17, 2019 20.97 20.97 20.97 0 +0.03(+0.14%)
Oct 16, 2019 20.94 20.94 20.94 20.94 9,500 -0.09(-0.43%)
Oct 10, 2019 21.03 21.03 21.03 0 -0.10(-0.47%)
Oct 08, 2019 21.13 21.13 21.13 0 -0.02(-0.09%)
Oct 07, 2019 21.15 21.15 21.15 21.15 200 -0.03(-0.14%)
Oct 04, 2019 21.18 21.18 21.18 21.18 3,000 +0.02(+0.09%)
Oct 03, 2019 21.16 21.16 21.16 21.16 409 +0.13(+0.62%)
Oct 01, 2019 21.03 21.03 21.03 0 -0.02(-0.10%)
Sep 27, 2019 21.05 21.05 21.05 0 -0.04(-0.19%)
Sep 26, 2019 21.10 21.10 21.09 21.09 1,400 +0.01(+0.05%)
Sep 25, 2019 21.08 21.08 21.08 21.08 100 -0.03(-0.14%)
Sep 24, 2019 21.11 21.11 21.11 21.11 3,125 +0.02(+0.09%)
Sep 23, 2019 21.24 21.24 21.09 21.09 275 +0.04(+0.19%)
Sep 20, 2019 21.05 21.05 21.05 21.05 300 +0.03(+0.14%)
Sep 19, 2019 21.02 21.02 21.02 21.02 901 +0.02(+0.10%)
Sep 18, 2019 20.95 21.00 20.95 21.00 4,300 +0.04(+0.19%)
Sep 17, 2019 20.95 20.96 20.95 20.96 4,900 +0.03(+0.14%)
Sep 16, 2019 20.93 20.93 20.93 20.93 200 -0.14(-0.66%)
Sep 12, 2019 21.07 21.07 21.07 0 +0.08(+0.38%)
Sep 11, 2019 20.94 20.99 20.94 20.99 1,349 +0.01(+0.05%)
Sep 10, 2019 20.99 20.99 20.98 20.98 900 -0.11(-0.52%)
Sep 09, 2019 21.15 21.15 21.07 21.09 1,450 -0.09(-0.42%)
Sep 06, 2019 21.18 21.18 21.18 21.18 3,100 -0.04(-0.19%)
Sep 04, 2019 21.22 21.22 21.22 0 +0.02(+0.09%)
Sep 03, 2019 21.20 21.20 21.20 21.20 100 +0.00(+0.00%)
Aug 29, 2019 21.20 21.20 21.20 21.20 100 +0.04(+0.19%)
Aug 26, 2019 21.16 21.16 21.16 0 +0.01(+0.05%)
Aug 22, 2019 21.15 21.15 21.15 0 -0.04(-0.19%)
Aug 21, 2019 21.19 21.19 21.19 21.19 114 -0.09(-0.42%)
Aug 20, 2019 21.28 21.28 21.28 2 +0.00(+0.00%)
Aug 14, 2019 21.28 21.28 21.28 0 +0.15(+0.71%)
Aug 12, 2019 21.13 21.13 21.13 21.13 100 +0.05(+0.24%)
Aug 08, 2019 21.08 21.08 21.08 0 -0.08(-0.38%)
Aug 07, 2019 21.19 21.19 21.16 21.16 800 +0.05(+0.24%)
Aug 06, 2019 21.11 21.11 21.11 21.11 100 +0.13(+0.62%)
Aug 01, 2019 20.98 20.98 20.98 0 +0.07(+0.33%)
Jul 31, 2019 20.94 20.94 20.91 20.91 400 -0.06(-0.29%)
Jul 30, 2019 20.97 20.97 20.97 18 +0.00(+0.00%)
Jul 25, 2019 20.97 20.97 20.97 0 -0.01(-0.05%)
Jul 24, 2019 20.98 20.98 20.98 20.98 200 +0.13(+0.62%)
Jul 18, 2019 20.85 20.85 20.85 0 +0.02(+0.10%)
Jul 17, 2019 20.83 20.83 20.83 3 +0.00(+0.00%)
Jul 16, 2019 20.83 20.83 20.83 1 +0.00(+0.00%)
Jul 15, 2019 20.84 20.84 20.83 20.83 1,000 +0.03(+0.14%)
Jul 12, 2019 20.80 20.80 20.80 20.80 100 +0.00(+0.00%)
Jul 11, 2019 20.80 20.80 20.80 20.80 12,800 -0.02(-0.10%)
Jul 10, 2019 20.82 20.82 20.82 20.82 400 -0.02(-0.10%)
Jul 09, 2019 20.84 20.84 20.84 20.84 100 -0.12(-0.57%)
Jul 08, 2019 20.96 20.96 20.96 2 +0.00(+0.00%)
Jul 05, 2019 20.96 20.96 20.96 5 +0.00(+0.00%)
Jul 04, 2019 20.96 20.96 20.96 20.96 603 -0.05(-0.24%)
Jul 03, 2019 21.01 21.01 21.01 21.01 100 +0.17(+0.82%)
Jul 02, 2019 20.84 20.84 20.84 20.84 10,000 -0.03(-0.14%)
Jun 27, 2019 20.87 20.87 20.87 0 -0.03(-0.14%)
Jun 26, 2019 20.90 20.90 20.90 20.90 200 -0.02(-0.10%)
Jun 25, 2019 20.92 20.92 20.92 20.92 300 +0.00(+0.00%)
Jun 20, 2019 20.92 20.92 20.92 0 +0.08(+0.38%)
Jun 19, 2019 20.84 20.84 20.84 1 +0.00(+0.00%)
Jun 18, 2019 20.84 20.84 20.84 20.84 400 +0.05(+0.24%)
Jun 17, 2019 20.79 20.79 20.79 20.79 100 +0.00(+0.00%)
Jun 14, 2019 20.79 20.79 20.79 20.79 100 +0.13(+0.63%)
Jun 11, 2019 20.66 20.66 20.66 0 -0.06(-0.29%)
Jun 10, 2019 20.72 20.72 20.68 20.72 7,900 -0.03(-0.14%)
Jun 07, 2019 20.75 20.75 20.75 20.75 600 +0.10(+0.48%)
Jun 05, 2019 20.65 20.65 20.65 0 +0.00(+0.00%)
May 31, 2019 20.65 20.65 20.65 0 +0.07(+0.34%)
May 30, 2019 20.58 20.58 20.58 20.58 1,600 -0.07(-0.34%)
May 29, 2019 20.65 20.65 20.65 20.65 9,700 +0.03(+0.15%)
May 27, 2019 20.62 20.62 20.62 0 +0.12(+0.59%)
May 22, 2019 20.50 20.50 20.50 0 +0.04(+0.20%)
May 21, 2019 20.46 20.46 20.46 20.46 800 -0.07(-0.34%)
May 17, 2019 20.53 20.53 20.53 0 +0.05(+0.24%)
May 14, 2019 20.48 20.48 20.48 0 -0.01(-0.05%)
May 13, 2019 20.50 20.50 20.49 20.49 400 +0.04(+0.20%)
May 10, 2019 20.45 20.45 20.45 20.45 635 -0.03(-0.15%)
May 09, 2019 20.48 20.48 20.48 20.48 200 +0.02(+0.10%)
May 08, 2019 20.46 20.46 20.46 20.46 1,105 +0.00(+0.00%)
May 06, 2019 20.46 20.46 20.46 0 +0.03(+0.15%)
May 03, 2019 20.43 20.43 20.43 20.43 800 -0.05(-0.24%)
May 01, 2019 20.48 20.48 20.48 0 +0.02(+0.10%)
Apr 30, 2019 20.46 20.46 20.46 20.46 100 -0.01(-0.05%)
Apr 29, 2019 20.47 20.47 20.46 20.47 700 -0.05(-0.24%)
Apr 26, 2019 20.52 20.52 20.52 20.52 935 +0.01(+0.05%)
Apr 25, 2019 20.51 20.51 20.51 1 +0.00(+0.00%)
Apr 24, 2019 20.51 20.51 20.51 20.51 1,909 +0.10(+0.49%)
Apr 22, 2019 20.41 20.41 20.41 0 +0.02(+0.10%)
Apr 17, 2019 20.39 20.39 20.39 0 +0.01(+0.05%)
Apr 16, 2019 20.47 20.47 20.38 20.38 2,234 +0.02(+0.10%)
Apr 12, 2019 20.36 20.36 20.36 0 -0.09(-0.44%)
Apr 10, 2019 20.45 20.45 20.45 0 +0.03(+0.15%)
Apr 09, 2019 20.49 20.49 20.42 20.42 335 +0.01(+0.05%)
Apr 04, 2019 20.41 20.41 20.41 0 +0.00(+0.00%)
Apr 03, 2019 20.41 20.41 20.41 20.41 400 +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.