CI Enhanced Government Bond ETF (TSX:FGO)
Canada
· Delayed Price · Currency is CAD 10.02
+0.01 (0.10%)
May 13, 2025, 3:59 PM EDT
TSX:FGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 19,546 |
| May 12, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.50% | 600 |
| May 9, 2025 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | -0.49% | 600 |
| May 8, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| May 7, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.40% | 1,200 |
| May 6, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.30% | 345 |
| May 5, 2025 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | -0.10% | 5,200 |
| May 2, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.40% | 1,139 |
| May 1, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.30% | 600 |
| Apr 30, 2025 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 0.20% | 2,041 |
| Apr 29, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | 0.10% | 1,419 |
| Apr 28, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.20% | 3,721 |
| Apr 25, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.20% | 300 |
| Apr 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 1,505 |
| Apr 23, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 2,841 |
| Apr 22, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.20% | 600 |
| Apr 21, 2025 | 10.03 | 10.03 | 9.99 | 9.99 | 9.99 | -0.60% | 1,800 |
| 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 |