CI Enhanced Government Bond ETF (TSX:FGO)
Canada · Delayed Price · Currency is CAD 9.99
+0.03 (0.30%)
At close: Jan 9, 2026
TSX:FGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.30% | 1,800 |
| Jan 8, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.20% | 2,228 |
| Jan 7, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 0.20% | 1,569 |
| Jan 6, 2026 | 9.95 | 9.96 | 9.93 | 9.96 | 9.96 | 0.30% | 2,435,200 |
| Jan 2, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 47,700 |
| Dec 31, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.20% | 2,998 |
| Dec 30, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 120 |
| Dec 29, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 22,183 |
| Dec 24, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.20% | 1,838 |
| Dec 23, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.40% | 486 |
| Dec 22, 2025 | 9.98 | 9.98 | 9.97 | 9.98 | 9.92 | - | 4,489 |
| Dec 19, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | -0.30% | 3,600 |
| Dec 18, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 9.95 | 0.20% | 488 |
| Dec 17, 2025 | 9.99 | 10.00 | 9.98 | 9.99 | 9.93 | -0.10% | 3,124 |
| Dec 16, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 9.94 | - | 888 |
| Dec 15, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 9.94 | 0.30% | 246 |
| Dec 12, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.91 | -0.10% | 2,595 |
| Dec 11, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | - | 3,835 |
| Dec 10, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.92 | 0.30% | 1,100 |
| Dec 9, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.89 | -0.20% | 1,198 |
| Dec 8, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.91 | - | 2,662 |
| Dec 5, 2025 | 10.00 | 10.00 | 9.97 | 9.97 | 9.91 | -1.29% | 35,538 |
| Dec 3, 2025 | 10.10 | 10.11 | 10.10 | 10.10 | 10.04 | 0.10% | 354 |
| Dec 2, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.03 | - | 647 |
| Dec 1, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.03 | -0.10% | 314 |
| Nov 28, 2025 | 10.14 | 10.14 | 10.10 | 10.10 | 10.04 | -0.49% | 17,626 |
| Nov 26, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.09 | 0.10% | 10,188 |
| Nov 25, 2025 | 10.12 | 10.14 | 10.12 | 10.14 | 10.08 | 0.25% | 1,098 |
| Nov 24, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.05 | 0.05% | 3,381 |
| Nov 21, 2025 | 10.10 | 10.11 | 10.08 | 10.11 | 10.05 | 0.15% | 3,950 |
| Nov 20, 2025 | 10.06 | 10.10 | 10.06 | 10.10 | 10.03 | 0.35% | 9,977 |
| Nov 19, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.00 | - | 10,785 |
| Nov 18, 2025 | 10.07 | 10.08 | 10.06 | 10.06 | 10.00 | -0.20% | 2,000 |
| Nov 14, 2025 | 10.11 | 10.11 | 10.08 | 10.08 | 10.02 | -0.30% | 25,678 |
| Nov 13, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.05 | -0.20% | 1,238 |
| Nov 12, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.07 | - | 100 |
| Nov 11, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.07 | 0.30% | 200 |
| Nov 10, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 10.04 | -0.15% | 5,895 |
| Nov 7, 2025 | 10.13 | 10.13 | 10.12 | 10.12 | 10.05 | -0.34% | 3,081 |
| Nov 6, 2025 | 10.11 | 10.15 | 10.11 | 10.15 | 10.09 | 0.40% | 10,879 |
| Nov 5, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | -0.05% | 2,000 |
| Nov 4, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.05 | - | 348 |
| Nov 3, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.05 | -0.05% | 1,105 |
| Oct 31, 2025 | 10.13 | 10.13 | 10.12 | 10.12 | 10.06 | 0.05% | 5,204 |
| Oct 30, 2025 | 10.11 | 10.12 | 10.11 | 10.12 | 10.05 | -0.05% | 4,447 |
| Oct 29, 2025 | 10.16 | 10.16 | 10.12 | 10.12 | 10.06 | -0.54% | 14,458 |
| Oct 28, 2025 | 10.18 | 10.18 | 10.17 | 10.18 | 10.11 | 0.15% | 4,688 |
| Oct 27, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.10 | 0.05% | 5,652 |
| Oct 24, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.09 | 0.05% | 14,943 |
| Oct 23, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.09 | -0.20% | 1,317 |