CI Enhanced Government Bond ETF (TSX:FGO)
Canada
· Delayed Price · Currency is CAD 10.05
-0.05 (-0.45%)
Apr 17, 2025, 3:59 PM EDT
TSX:FGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.40% | 2,100 |
| Apr 16, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.20% | 1,049 |
| Apr 15, 2025 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.50% | 1,325 |
| Apr 14, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.30% | 3,031 |
| Apr 11, 2025 | 9.87 | 9.99 | 9.87 | 9.99 | 9.99 | 0.20% | 8,100 |
| Apr 10, 2025 | 10.01 | 10.01 | 9.97 | 9.97 | 9.97 | -0.40% | 13,600 |
| Apr 9, 2025 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | -0.69% | 9,700 |
| Apr 8, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.49% | 5,238 |
| Apr 7, 2025 | 10.21 | 10.21 | 10.13 | 10.13 | 10.13 | -0.88% | 926 |
| Apr 4, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 0.29% | 35,427 |
| Apr 3, 2025 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | 0.39% | 9,619 |
| Apr 2, 2025 | 10.19 | 10.19 | 10.13 | 10.15 | 10.15 | 0.10% | 4,510 |
| Apr 1, 2025 | 10.15 | 10.16 | 10.14 | 10.14 | 10.14 | 0.20% | 5,000 |
| Mar 31, 2025 | 10.11 | 10.12 | 10.10 | 10.12 | 10.12 | 0.30% | 6,800 |
| Mar 28, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.50% | 2,000 |
| Mar 27, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.20% | 720 |
| Mar 26, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.40% | 2,245 |
| Mar 25, 2025 | 10.07 | 10.09 | 10.06 | 10.06 | 10.06 | -0.59% | 5,200 |
| Mar 24, 2025 | 10.13 | 10.13 | 10.12 | 10.12 | 10.05 | -0.49% | 3,600 |
| Mar 21, 2025 | 10.18 | 10.18 | 10.16 | 10.17 | 10.10 | 0.10% | 4,400 |
| Mar 20, 2025 | 10.20 | 10.20 | 10.16 | 10.16 | 10.09 | -0.20% | 1,400 |
| Mar 19, 2025 | 10.14 | 10.18 | 10.14 | 10.18 | 10.11 | 0.39% | 3,000 |
| Mar 18, 2025 | 10.05 | 10.15 | 10.05 | 10.14 | 10.07 | 0.10% | 1,500 |
| Mar 17, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.06 | -0.10% | 1,100 |
| Mar 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | - | 3,550 |
| Mar 13, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.07 | 0.40% | 4,100 |
| Mar 12, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 10.03 | -0.49% | 2,201 |
| Mar 11, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.08 | -0.10% | 9,600 |
| Mar 10, 2025 | 10.16 | 10.18 | 10.16 | 10.16 | 10.09 | 0.40% | 5,204 |
| Mar 7, 2025 | 10.12 | 10.17 | 10.11 | 10.12 | 10.05 | 0.10% | 14,300 |
| Mar 6, 2025 | 10.11 | 10.12 | 10.11 | 10.11 | 10.04 | -0.39% | 4,000 |
| Mar 5, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.08 | -0.59% | 20,600 |
| Mar 4, 2025 | 10.25 | 10.25 | 10.20 | 10.21 | 10.13 | -0.29% | 3,117 |
| Mar 3, 2025 | 10.15 | 10.24 | 10.15 | 10.24 | 10.17 | 0.49% | 20,036 |
| Feb 28, 2025 | 10.16 | 10.19 | 10.16 | 10.19 | 10.12 | 0.39% | 4,125 |
| Feb 27, 2025 | 10.15 | 10.15 | 10.14 | 10.15 | 10.08 | - | 2,100 |
| Feb 26, 2025 | 10.13 | 10.16 | 10.13 | 10.15 | 10.09 | 0.10% | 12,500 |
| Feb 25, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.07 | 0.70% | 2,800 |
| Feb 24, 2025 | 10.04 | 10.07 | 10.04 | 10.07 | 10.01 | 0.20% | 4,104 |
| Feb 21, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 9.98 | 0.70% | 15,000 |
| Feb 20, 2025 | 9.97 | 9.99 | 9.97 | 9.98 | 9.91 | -0.10% | 3,640 |
| Feb 19, 2025 | 10.00 | 10.00 | 9.98 | 9.99 | 9.92 | 0.10% | 3,800 |
| Feb 18, 2025 | 10.00 | 10.00 | 9.98 | 9.98 | 9.91 | -0.40% | 3,202 |
| Feb 14, 2025 | 10.01 | 10.04 | 10.01 | 10.02 | 9.95 | 0.20% | 11,000 |
| Feb 13, 2025 | 9.98 | 10.01 | 9.98 | 10.00 | 9.93 | 0.40% | 4,600 |
| Feb 12, 2025 | 10.00 | 10.00 | 9.93 | 9.96 | 9.89 | -0.50% | 17,539 |
| Feb 11, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 9.94 | -0.20% | 2,137 |
| Feb 10, 2025 | 10.04 | 10.05 | 10.03 | 10.03 | 9.96 | - | 4,338 |
| Feb 7, 2025 | 10.04 | 10.04 | 10.02 | 10.03 | 9.96 | -0.50% | 4,100 |
| Feb 6, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | -0.10% | 600 |