CI Enhanced Government Bond ETF (TSX:FGO)
Canada · Delayed Price · Currency is CAD 9.93
-0.04 (-0.40%)
Aug 15, 2025, 3:59 PM EDT
TSX:FGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.40% | 1,191 |
| Aug 14, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 6,100 |
| Aug 13, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.30% | 214 |
| Aug 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.30% | 5,000 |
| Aug 11, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 600 |
| Aug 8, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Aug 7, 2025 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.30% | 9,338 |
| Aug 6, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.10% | 1,224 |
| Aug 5, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 1,900 |
| Aug 1, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 0.81% | 4,400 |
| Jul 31, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Jul 30, 2025 | 10.01 | 10.01 | 9.89 | 9.89 | 9.89 | -0.40% | 23,500 |
| Jul 29, 2025 | 9.90 | 9.93 | 9.90 | 9.93 | 9.93 | 0.40% | 1,300 |
| Jul 28, 2025 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | - | 4,612 |
| Jul 25, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.41% | 2,000 |
| Jul 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.20% | 2,912 |
| Jul 23, 2025 | 9.90 | 9.90 | 9.86 | 9.87 | 9.87 | -0.30% | 15,000 |
| Jul 22, 2025 | 9.87 | 9.90 | 9.87 | 9.90 | 9.90 | 0.10% | 5,320 |
| 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 |