CI Enhanced Government Bond ETF (TSX:FGO)
Canada · Delayed Price · Currency is CAD 9.92
-0.03 (-0.30%)
Apr 1, 2026, 3:55 PM EST
TSX:FGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.94 | 9.95 | 9.92 | 9.92 | - | -0.30% | 15,046 |
| Mar 31, 2026 | 9.96 | 9.96 | 9.93 | 9.95 | 9.95 | 0.20% | 4,900 |
| Mar 30, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.51% | 8,576 |
| Mar 27, 2026 | 9.86 | 9.88 | 9.86 | 9.88 | 9.88 | 0.05% | 1,024 |
| Mar 26, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.55% | 221 |
| Mar 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.20% | 1,161 |
| Mar 23, 2026 | 9.95 | 9.97 | 9.93 | 9.95 | 9.91 | 0.35% | 4,078 |
| Mar 20, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.87 | -0.80% | 787 |
| Mar 19, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 9.95 | 0.05% | 1,200 |
| Mar 18, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.95 | -0.35% | 1,000 |
| Mar 17, 2026 | 10.00 | 10.03 | 10.00 | 10.03 | 9.98 | 0.25% | 1,886,772 |
| Mar 16, 2026 | 9.97 | 10.00 | 9.97 | 10.00 | 9.96 | 0.55% | 5,204 |
| Mar 13, 2026 | 9.98 | 9.98 | 9.94 | 9.95 | 9.90 | 0.05% | 4,500 |
| Mar 12, 2026 | 9.97 | 9.97 | 9.94 | 9.94 | 9.90 | -0.30% | 4,100 |
| Mar 11, 2026 | 9.99 | 9.99 | 9.97 | 9.97 | 9.93 | -0.70% | 5,156 |
| Mar 10, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 10.00 | -0.10% | 7,733 |
| Mar 9, 2026 | 9.99 | 10.05 | 9.99 | 10.05 | 10.01 | 0.40% | 990 |
| Mar 6, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 9.97 | -0.50% | 1,309 |
| Mar 5, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.02 | -0.35% | 400 |
| Mar 4, 2026 | 10.10 | 10.10 | 10.09 | 10.10 | 10.05 | -0.15% | 7,792 |
| Mar 3, 2026 | 10.09 | 10.12 | 10.09 | 10.11 | 10.07 | - | 8,080 |
| Mar 2, 2026 | 10.15 | 10.15 | 10.11 | 10.11 | 10.07 | -0.59% | 1,358 |
| Feb 27, 2026 | 10.15 | 10.17 | 10.15 | 10.17 | 10.13 | 0.30% | 2,200 |
| Feb 26, 2026 | 10.14 | 10.14 | 10.13 | 10.14 | 10.10 | - | 5,132 |
| Feb 23, 2026 | 10.12 | 10.14 | 10.12 | 10.14 | 10.10 | 0.35% | 3,906 |
| Feb 20, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.06 | 0.05% | 1,823 |
| Feb 19, 2026 | 10.10 | 10.12 | 10.10 | 10.10 | 10.06 | - | 4,362 |
| Feb 18, 2026 | 10.09 | 10.11 | 10.09 | 10.10 | 10.06 | - | 1,615 |
| Feb 17, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | 10.06 | - | 1,295 |
| Feb 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 0.20% | 4,680 |
| Feb 12, 2026 | 10.05 | 10.08 | 10.05 | 10.08 | 10.04 | 0.50% | 12,978 |
| Feb 11, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 9.99 | - | 2,877 |
| Feb 10, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.99 | 0.30% | 2,320 |
| Feb 9, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 9.96 | 0.05% | 24,200 |
| Feb 6, 2026 | 9.99 | 10.00 | 9.98 | 10.00 | 9.95 | - | 6,942 |
| Feb 5, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 9.95 | 0.35% | 8,445 |
| Feb 4, 2026 | 9.96 | 9.97 | 9.96 | 9.96 | 9.92 | -0.10% | 18,700 |
| Feb 3, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.93 | -0.05% | 173 |
| Feb 2, 2026 | 9.97 | 9.98 | 9.96 | 9.98 | 9.93 | -0.05% | 1,933 |
| Jan 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.94 | -0.05% | 560 |
| Jan 29, 2026 | 9.97 | 9.99 | 9.97 | 9.99 | 9.94 | 0.10% | 2,722 |
| Jan 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | -0.05% | 2,124 |
| Jan 27, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.94 | -0.15% | 3,400 |
| Jan 26, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 9.95 | 0.15% | 3,948 |
| Jan 23, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.94 | 0.05% | 185 |
| Jan 22, 2026 | 9.96 | 9.98 | 9.96 | 9.98 | 9.93 | 0.25% | 305 |
| Jan 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | - | 2,900 |
| Jan 20, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.91 | -0.30% | 1,057 |
| Jan 16, 2026 | 10.00 | 10.01 | 9.98 | 9.98 | 9.94 | -0.25% | 1,585 |
| Jan 15, 2026 | 10.00 | 10.01 | 9.99 | 10.01 | 9.96 | - | 1,398 |