CI Enhanced Government Bond ETF (TSX:FGO)
Canada · Delayed Price · Currency is CAD 9.85
-0.04 (-0.40%)
Jul 31, 2026, 1:24 PM EST
TSX:FGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.40% | 3,000 |
| Jul 30, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | -0.10% | 595 |
| Jul 29, 2026 | 9.90 | 9.90 | 9.89 | 9.90 | 9.90 | -0.20% | 1,080 |
| Jul 28, 2026 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 0.20% | 3,430 |
| Jul 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.30% | 8,700 |
| Jul 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.30% | 4,100 |
| Jul 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1,953 |
| Jul 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | 411 |
| Jul 17, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% | 142 |
| Jul 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.10% | 1,019 |
| Jul 15, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.20% | 4,800 |
| Jul 14, 2026 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | 0.10% | 929 |
| Jul 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.50% | 500 |
| Jul 10, 2026 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 0.10% | 1,458 |
| Jul 9, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.20% | 2,553 |
| Jul 8, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | -0.30% | 8,345 |
| Jul 7, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | -0.45% | 3,538 |
| Jul 6, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.05% | 650 |
| Jul 3, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 0.15% | 16,400 |
| Jul 2, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | -0.35% | 600 |
| Jun 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.20% | 950 |
| Jun 29, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 1,233 |
| Jun 26, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.05% | 1,327 |
| Jun 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.15% | 127 |
| Jun 24, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.58% | 497 |
| Jun 23, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.95 | - | 900 |
| Jun 22, 2026 | 10.03 | 10.03 | 10.01 | 10.02 | 9.95 | 0.10% | 5,300 |
| Jun 19, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 9.94 | -0.30% | 18,700 |
| Jun 18, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 9.97 | -0.05% | 2,296 |
| Jun 17, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 9.98 | 0.15% | 1,000 |
| Jun 16, 2026 | 10.03 | 10.04 | 10.03 | 10.03 | 9.96 | - | 1,713 |
| Jun 15, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | - | 1,600 |
| Jun 12, 2026 | 10.01 | 10.03 | 10.01 | 10.03 | 9.96 | - | 3,800 |
| Jun 11, 2026 | 9.99 | 10.03 | 9.99 | 10.03 | 9.96 | 0.60% | 2,450 |
| Jun 10, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.90 | 0.10% | 7,120 |
| Jun 9, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.89 | -0.20% | 200 |
| Jun 5, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | -0.20% | 1,100 |
| Jun 4, 2026 | 10.00 | 10.01 | 10.00 | 10.00 | 9.93 | -0.10% | 11,200 |
| Jun 3, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 9.94 | -0.10% | 1,502 |
| Jun 2, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 9.95 | 0.15% | 2,442 |
| Jun 1, 2026 | 9.98 | 10.01 | 9.97 | 10.01 | 9.94 | -0.15% | 15,173 |
| May 29, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | 9.95 | 0.30% | 950 |
| May 28, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.92 | 0.10% | 15,156 |
| May 27, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.91 | - | 1,711 |
| May 26, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.91 | - | 4,000 |
| May 25, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.91 | 0.50% | 9,095 |
| May 22, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.86 | 0.05% | 7,891 |
| May 21, 2026 | 9.90 | 9.93 | 9.90 | 9.93 | 9.86 | 0.20% | 1,379 |
| May 20, 2026 | 9.84 | 9.91 | 9.84 | 9.91 | 9.84 | 0.66% | 60,558 |
| May 19, 2026 | 9.83 | 9.84 | 9.83 | 9.84 | 9.77 | - | 8,704 |