CI Enhanced Government Bond ETF (TSX:FGO)
Canada · Delayed Price · Currency is CAD 9.87
-0.01 (-0.10%)
Jul 22, 2025, 9:30 AM EDT
TSX:FGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 0.61% | 7,032 |
| Jul 18, 2025 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | -0.10% | 1,721 |
| Jul 17, 2025 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 0.10% | 2,000 |
| Jul 16, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 600 |
| Jul 15, 2025 | 9.85 | 9.85 | 9.82 | 9.83 | 9.83 | -0.41% | 8,200 |
| Jul 14, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% | 700 |
| Jul 11, 2025 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | -0.70% | 1,700 |
| Jul 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% | - |
| Jul 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | - |
| Jul 8, 2025 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | -0.10% | 800 |
| Jul 7, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 600 |
| Jul 4, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | - |
| Jul 3, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.40% | 706 |
| Jul 2, 2025 | 10.02 | 10.02 | 9.96 | 9.96 | 9.96 | -0.60% | 51,045 |
| Jun 30, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.40% | 1,200 |
| Jun 27, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 2,028 |
| Jun 26, 2025 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | -0.30% | 15,700 |
| Jun 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 24, 2025 | 9.98 | 10.00 | 9.97 | 10.00 | 10.00 | -0.50% | 4,600 |
| Jun 23, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 9.97 | 0.20% | 700 |
| Jun 20, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.95 | 0.30% | 800 |
| Jun 19, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 9.92 | -0.20% | 1,100 |
| Jun 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.94 | 0.30% | 700 |
| Jun 17, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.91 | 0.40% | 1,133 |
| Jun 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | -0.30% | 1,100 |
| Jun 13, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.90 | -0.40% | 2,200 |
| Jun 12, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.94 | 0.20% | 532 |
| Jun 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | 0.10% | 3,200 |
| Jun 10, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.91 | 0.10% | 5,200 |
| Jun 9, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.90 | - | - |
| Jun 6, 2025 | 9.99 | 9.99 | 9.97 | 9.98 | 9.90 | -0.60% | 3,400 |
| Jun 5, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 9.96 | -0.20% | 2,900 |
| Jun 4, 2025 | 10.01 | 10.06 | 10.01 | 10.06 | 9.98 | 0.50% | 4,002 |
| Jun 3, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 9.93 | -0.20% | 3,400 |
| Jun 2, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.95 | -0.30% | 1,920 |
| May 30, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 9.98 | 0.20% | 2,000 |
| May 29, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.96 | 0.50% | 3,300 |
| May 28, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.91 | -0.30% | 1,100 |
| May 27, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 9.94 | 0.50% | 10,843 |
| May 26, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.89 | - | 300 |
| May 23, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.89 | 0.30% | 746 |
| May 22, 2025 | 9.91 | 9.94 | 9.91 | 9.94 | 9.86 | 0.20% | 1,800 |
| May 21, 2025 | 9.95 | 9.95 | 9.92 | 9.92 | 9.84 | -0.80% | 10,900 |
| May 20, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 9.92 | -0.40% | 4,227 |
| May 16, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 9.96 | -0.10% | 4,200 |
| May 15, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 9.97 | 0.70% | 5,800 |
| May 14, 2025 | 10.01 | 10.01 | 9.98 | 9.98 | 9.90 | -0.40% | 3,224 |
| May 13, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 9.94 | 0.10% | 19,546 |
| May 12, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 9.93 | -0.50% | 600 |
| May 9, 2025 | 10.06 | 10.06 | 10.05 | 10.06 | 9.98 | -0.49% | 600 |