Skip to main content
CI Enhanced Government Bond ETF (TSX: FGO)
Canada flag Canada · Delayed Price · Currency is CAD
9.96
+0.01 (0.10%)
Jan 28, 2025, 3:59 PM EST

FGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20259.949.969.949.969.960.10%2,800
Jan 27, 20259.949.959.949.959.950.61%3,000
Jan 24, 20259.869.909.869.899.890.20%1,600
Jan 23, 20259.879.879.879.879.87-0.30%2,600
Jan 22, 20259.899.909.899.909.90-0.30%202,228
Jan 21, 20259.899.939.899.939.930.40%6,600
Jan 20, 20259.899.899.879.899.89-0.10%5,000
Jan 17, 20259.899.909.899.909.900.20%1,300
Jan 16, 20259.869.889.869.889.880.41%2,300
Jan 15, 20259.829.849.829.849.841.13%1,200
Jan 14, 20259.749.749.739.739.73-0.21%1,100
Jan 13, 20259.819.819.749.759.75-0.31%2,500
Jan 10, 20259.789.789.789.789.78-0.81%300
Jan 9, 20259.869.869.869.869.860.31%-
Jan 8, 20259.849.849.839.839.83-0.20%346
Jan 7, 20259.889.889.859.859.85-0.40%2,700
Jan 6, 20259.889.899.889.899.89-0.10%3,600
Jan 3, 20259.909.929.909.909.90-0.10%5,100
Jan 2, 20259.909.919.909.919.91-0.10%1,505
Dec 31, 20249.939.939.929.929.920.10%901
Dec 30, 20249.919.919.919.919.910.41%200
Dec 27, 20249.879.879.879.879.87-0.10%800
Dec 24, 20249.869.889.869.889.880.10%4,200
Dec 23, 20249.949.949.879.879.87-1.30%3,930
Dec 20, 20249.9910.009.9910.009.910.50%27,327
Dec 19, 20249.959.979.959.959.86-0.70%4,400
Dec 18, 202410.0310.0310.0210.029.93-0.50%1,300
Dec 17, 202410.0810.0910.0710.079.980.10%900
Dec 16, 202410.0710.0710.0610.069.97-0.20%3,500
Dec 13, 202410.1410.1410.0810.089.99-0.30%23,119
Dec 12, 202410.1610.1610.1110.1110.02-0.39%1,300
Dec 11, 202410.1610.1610.1410.1510.06-0.29%9,133
Dec 10, 202410.1810.1810.1810.1810.09-100
Dec 9, 202410.2010.2110.1810.1810.09-0.29%6,600
Dec 6, 202410.2210.2210.2110.2110.120.20%9,911
Dec 5, 202410.1710.1910.1710.1910.100.10%2,400
Dec 4, 202410.1510.1810.1510.1810.090.39%14,026
Dec 3, 202410.1510.1510.1410.1410.04-0.29%1,000
Dec 2, 202410.1210.1710.1210.1710.080.10%1,700
Nov 29, 202410.0910.1810.0910.1610.070.89%26,200
Nov 28, 202410.0910.0910.0710.079.98-0.20%8,100
Nov 27, 202410.0710.1010.0710.0910.000.30%16,900
Nov 26, 202410.0410.0610.0410.069.970.30%1,300
Nov 25, 202410.0210.0310.0210.039.940.80%13,900
Nov 22, 20249.959.959.959.959.860.20%200
Nov 21, 20249.979.979.939.939.84-0.50%10,800
Nov 20, 20249.999.999.989.989.89-0.30%3,100
Nov 19, 202410.0110.0110.0110.019.920.10%1,025
Nov 18, 20249.9810.019.9810.009.91-0.20%3,323
Nov 15, 202410.0210.0210.0210.029.930.40%700
Nov 14, 202410.0110.019.989.989.890.10%2,500
Nov 13, 202410.0510.059.979.979.88-0.40%3,010
Nov 12, 202410.0310.039.9910.019.92-0.50%8,200
Nov 11, 202410.0610.0710.0610.069.97-0.10%1,500
Nov 8, 202410.0810.0810.0710.079.980.30%2,400
Nov 7, 202410.0010.0410.0010.049.950.40%21,900
Nov 6, 20249.9710.009.9610.009.91-0.50%12,100
Nov 5, 202410.0610.0610.0310.059.96-4,700
Nov 4, 202410.0510.0510.0410.059.96-0.10%6,000
Nov 1, 202410.0610.0610.0610.069.97-3,550
Oct 31, 202410.0610.0610.0510.069.97-2,300
Oct 30, 202410.0610.0610.0410.069.970.40%2,800
Oct 29, 20249.9910.029.9910.029.93-0.20%2,000
Oct 28, 202410.0410.0410.0410.049.95-0.20%1,825
Oct 25, 202410.0610.0610.0610.069.970.20%300
Oct 24, 202410.0510.0510.0410.049.95-2,600
Oct 23, 202410.0510.0510.0210.049.95-0.10%11,815
Oct 22, 202410.0610.0610.0510.059.96-0.20%7,300
Oct 21, 202410.1410.1410.0610.079.97-0.49%8,000
Oct 18, 202410.1110.1310.1110.1210.030.10%9,000
Oct 17, 202410.1110.1110.1110.1110.02-0.30%1,600
Oct 16, 202410.1510.1510.1410.1410.05-1,100
Oct 15, 202410.1110.1410.1110.1410.050.70%1,900
Oct 11, 202410.0710.0710.0710.079.98-504
Oct 10, 202410.0510.0710.0510.079.980.10%1,200
Oct 9, 202410.0610.0610.0510.069.97-0.30%6,200
Oct 8, 202410.0910.0910.0810.0910.000.10%4,100
Oct 7, 202410.0710.0810.0710.089.99-0.49%300
Oct 4, 202410.1510.1510.1310.1310.04-0.39%8,400
Oct 3, 202410.2010.2010.1710.1710.08-0.39%2,600
Oct 2, 202410.2210.2210.2110.2110.12-0.58%2,332
Oct 1, 202410.2510.2810.2510.2710.180.20%8,600
Sep 30, 202410.2710.2710.2510.2510.16-800
Sep 27, 202410.2510.2510.2510.2510.160.20%2,400
Sep 26, 202410.2310.2310.2310.2310.14-3,800
Sep 25, 202410.2310.2310.2310.2310.14-0.39%203
Sep 24, 202410.2510.2710.2510.2710.180.20%1,230
Sep 23, 202410.2210.2610.2210.2510.16-0.97%1,500
Sep 20, 202410.3410.3510.3310.3510.17-1,520
Sep 19, 202410.3510.3510.3510.3510.17-0.10%4,600
Sep 18, 202410.3410.3810.3410.3610.18-0.19%9,200
Sep 17, 202410.4110.4110.3610.3810.20-0.19%5,000
Sep 16, 202410.4010.4010.4010.4010.220.19%300
Sep 13, 202410.3810.3810.3810.3810.200.39%2,200
Sep 12, 202410.3510.3510.3410.3410.16-0.10%429,500
Sep 11, 202410.3610.3610.3510.3510.17-0.29%400
Sep 10, 202410.3210.3810.3210.3810.200.29%3,500
Sep 9, 202410.3110.3510.3110.3510.170.39%100
Sep 6, 202410.3310.3310.3110.3110.13-5,400
Sep 5, 202410.3010.3110.3010.3110.130.19%1,817