CI Enhanced Government Bond ETF (TSX:FGO)
Canada · Delayed Price · Currency is CAD 10.08
+0.02 (0.20%)
Oct 7, 2025, 3:59 PM EDT
TSX:FGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.20% | 4,323 |
| Oct 6, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | -0.10% | 5,146 |
| Oct 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 200 |
| Oct 2, 2025 | 10.04 | 10.10 | 10.04 | 10.08 | 10.08 | 0.10% | 3,333 |
| Oct 1, 2025 | 10.11 | 10.11 | 10.07 | 10.07 | 10.07 | -0.10% | 13,300 |
| Sep 30, 2025 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 0.10% | 2,300 |
| Sep 29, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 0.20% | 600 |
| Sep 26, 2025 | 10.06 | 10.06 | 10.04 | 10.05 | 10.05 | - | 4,009 |
| Sep 25, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 8,901 |
| Sep 24, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.30% | 2,717 |
| Sep 23, 2025 | 10.10 | 10.11 | 10.07 | 10.08 | 10.08 | -0.49% | 21,111 |
| Sep 22, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.06 | - | 209 |
| Sep 19, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.05 | -0.10% | 2,500 |
| Sep 18, 2025 | 10.12 | 10.14 | 10.12 | 10.14 | 10.07 | -0.10% | 2,906 |
| Sep 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.08 | - | 1,324 |
| Sep 16, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 10.08 | - | 2,523 |
| Sep 15, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.08 | 0.10% | 1,206 |
| Sep 12, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.07 | -0.20% | 6,500 |
| Sep 11, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.09 | 0.20% | 6,900 |
| Sep 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | 0.30% | 218 |
| Sep 9, 2025 | 10.11 | 10.11 | 10.10 | 10.11 | 10.04 | - | 2,200 |
| Sep 8, 2025 | 10.10 | 10.12 | 10.09 | 10.11 | 10.04 | 0.30% | 3,026 |
| Sep 5, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | 0.50% | 1,015 |
| Sep 4, 2025 | 10.01 | 10.03 | 10.01 | 10.03 | 9.95 | 0.40% | 4,714 |
| Sep 3, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.92 | 0.30% | 2,701 |
| Sep 2, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.89 | -0.40% | 3,600 |
| Aug 29, 2025 | 9.96 | 10.00 | 9.96 | 10.00 | 9.93 | 0.40% | 4,334 |
| Aug 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.89 | - | - |
| Aug 27, 2025 | 9.93 | 9.96 | 9.93 | 9.96 | 9.89 | 0.10% | 4,517 |
| Aug 26, 2025 | 9.92 | 9.95 | 9.92 | 9.95 | 9.88 | 0.20% | 500 |
| Aug 25, 2025 | 9.94 | 9.95 | 9.93 | 9.93 | 9.86 | -0.30% | 10,007 |
| Aug 22, 2025 | 9.95 | 9.97 | 9.95 | 9.96 | 9.89 | 0.40% | 3,700 |
| Aug 21, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.85 | -0.40% | 200 |
| Aug 20, 2025 | 9.94 | 9.97 | 9.94 | 9.96 | 9.89 | 0.20% | 5,000 |
| Aug 19, 2025 | 9.92 | 9.95 | 9.92 | 9.94 | 9.87 | 0.30% | 39,500 |
| Aug 18, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.85 | -0.20% | 411 |
| Aug 15, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.86 | -0.40% | 1,200 |
| Aug 14, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.90 | -0.10% | 6,100 |
| Aug 13, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.91 | 0.30% | 214 |
| Aug 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | -0.30% | 5,000 |
| Aug 11, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | 0.20% | 600 |
| Aug 8, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.89 | - | - |
| Aug 7, 2025 | 9.98 | 9.98 | 9.96 | 9.96 | 9.89 | -0.30% | 9,338 |
| Aug 6, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.92 | 0.10% | 1,224 |
| Aug 5, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | 0.10% | 1,900 |
| Aug 1, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.90 | 0.81% | 4,400 |
| Jul 31, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | - |
| Jul 30, 2025 | 10.01 | 10.01 | 9.89 | 9.89 | 9.82 | -0.40% | 23,500 |
| Jul 29, 2025 | 9.90 | 9.93 | 9.90 | 9.93 | 9.86 | 0.40% | 1,300 |
| Jul 28, 2025 | 9.88 | 9.89 | 9.88 | 9.89 | 9.82 | - | 4,612 |