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 (%)
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%)
Apr 01, 2019 20.41 20.41 20.41 0 -0.08(-0.39%)
Mar 29, 2019 20.49 20.49 20.49 20.49 400 -0.05(-0.24%)
Mar 28, 2019 20.54 20.54 20.54 20.54 100 -0.04(-0.19%)
Mar 27, 2019 20.58 20.58 20.58 20.58 100 +0.03(+0.15%)
Mar 26, 2019 20.55 20.55 20.55 20.55 100 +0.01(+0.05%)
Mar 25, 2019 20.52 20.54 20.52 20.54 900 +0.23(+1.13%)
Mar 18, 2019 20.31 20.31 20.31 0 +0.05(+0.25%)
Mar 14, 2019 20.26 20.26 20.26 0 -0.02(-0.10%)
Mar 13, 2019 20.25 20.28 20.25 20.28 300 +0.03(+0.15%)
Mar 12, 2019 20.25 20.25 20.25 10 +0.00(+0.00%)
Mar 11, 2019 20.25 20.25 20.25 20.25 100 +0.01(+0.05%)
Mar 08, 2019 20.24 20.24 20.24 20.24 100 +0.00(+0.00%)
Mar 07, 2019 20.24 20.24 20.24 20.24 100 +0.10(+0.50%)
Mar 06, 2019 20.14 20.14 20.14 20.14 150 +0.02(+0.10%)
Mar 04, 2019 20.12 20.12 20.12 0 +0.02(+0.10%)
Mar 01, 2019 20.10 20.10 20.10 20.10 200 -0.11(-0.54%)
Feb 26, 2019 20.21 20.21 20.21 0 +0.02(+0.10%)
Feb 25, 2019 20.19 20.19 20.19 20.19 500 -0.01(-0.05%)
Feb 22, 2019 20.18 20.20 20.18 20.20 2,600 +0.06(+0.30%)
Feb 21, 2019 20.14 20.14 20.14 20.14 100 +0.02(+0.10%)
Feb 20, 2019 20.12 20.12 20.12 20.12 100 -0.03(-0.15%)
Feb 19, 2019 20.15 20.15 20.15 20.15 125 +0.05(+0.25%)
Feb 15, 2019 20.10 20.10 20.10 0 -0.05(-0.25%)
Feb 14, 2019 20.15 20.15 20.15 20.15 125 +0.04(+0.20%)
Feb 13, 2019 20.11 20.11 20.11 20.11 300 -0.02(-0.10%)
Feb 12, 2019 20.13 20.13 20.13 20.13 300 -0.02(-0.10%)
Feb 08, 2019 20.15 20.15 20.15 0 -0.02(-0.10%)
Feb 07, 2019 20.17 20.17 20.17 20.17 100 +0.09(+0.45%)
Feb 01, 2019 20.08 20.08 20.08 0 -0.05(-0.25%)
Jan 31, 2019 20.13 20.13 20.13 20.13 900 +0.12(+0.60%)
Jan 25, 2019 20.01 20.01 20.01 0 -0.01(-0.05%)
Jan 24, 2019 20.02 20.02 20.02 20.02 200 +0.11(+0.55%)
Jan 23, 2019 19.91 19.91 19.91 1 +0.00(+0.00%)
Jan 17, 2019 19.91 19.91 19.91 0 +0.01(+0.05%)
Jan 15, 2019 19.90 19.90 19.90 0 -0.01(-0.05%)
Jan 14, 2019 19.91 19.91 19.91 19.91 500 +0.05(+0.25%)
Jan 10, 2019 19.86 19.86 19.86 0 +0.00(+0.00%)
Jan 08, 2019 19.86 19.86 19.86 0 -0.01(-0.05%)
Jan 07, 2019 19.87 19.87 19.87 19.87 700 -0.01(-0.05%)
Dec 21, 2018 19.88 19.88 19.88 0 -0.03(-0.15%)
Dec 20, 2018 19.91 19.91 19.91 19.91 2,000 +0.12(+0.61%)
Dec 12, 2018 19.79 19.79 19.79 0 +0.36(+1.85%)
Dec 04, 2018 19.43 19.43 19.43 0 -0.31(-1.57%)
Nov 22, 2018 19.74 19.74 19.74 0 +0.03(+0.15%)
Nov 19, 2018 19.71 19.71 19.71 0 +0.01(+0.05%)
Nov 06, 2018 19.70 19.70 19.70 0 +0.00(+0.00%)
Nov 01, 2018 19.70 19.70 19.70 0 +0.03(+0.15%)
Oct 31, 2018 19.67 19.67 19.67 19.67 430 -0.17(-0.86%)
Oct 26, 2018 19.84 19.84 19.84 0 +0.02(+0.10%)
Oct 25, 2018 19.82 19.82 19.82 19.82 200 +0.02(+0.10%)
Oct 23, 2018 19.80 19.80 19.80 0 +0.05(+0.25%)
Oct 17, 2018 19.75 19.75 19.75 0 +0.00(+0.00%)
Oct 15, 2018 19.75 19.75 19.75 0 -0.01(-0.05%)
Oct 12, 2018 19.76 19.76 19.76 19.76 600 -0.09(-0.45%)
Oct 11, 2018 19.85 19.85 19.85 75 +0.00(+0.00%)
Oct 03, 2018 19.85 19.85 19.85 0 +0.00(+0.00%)
Sep 25, 2018 19.85 19.85 19.85 0 -0.03(-0.15%)
Sep 24, 2018 19.91 19.91 19.88 19.88 20,100 +0.00(+0.00%)
Sep 20, 2018 19.88 19.88 19.88 0 -0.08(-0.40%)
Sep 14, 2018 19.96 19.96 19.96 0 -0.02(-0.10%)
Sep 13, 2018 19.99 19.99 19.98 19.98 1,200 -0.02(-0.10%)
Sep 10, 2018 20.00 20.00 20.00 0 -0.02(-0.10%)
Sep 07, 2018 20.02 20.02 20.02 20.02 500 -0.01(-0.05%)
Sep 06, 2018 20.06 20.06 20.03 20.03 600 -0.01(-0.05%)
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.