CI Enhanced Government Bond ETF (TSX:FGO)
Canada · Delayed Price · Currency is CAD 9.82
-0.04 (-0.46%)
Nov 10, 2026, 9:59 AM EST
TSX:FGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.46% | 700 |
| Nov 9, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.05% | 1,775 |
| Nov 6, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 0.20% | 23,200 |
| Nov 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.66% | 8,160 |
| Nov 3, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.10% | 2,482 |
| Nov 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.36% | 3,300 |
| Oct 30, 2026 | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | 0.21% | 2,900 |
| Oct 29, 2026 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 0.31% | 2,382 |
| Oct 28, 2026 | 9.72 | 9.72 | 9.71 | 9.71 | 9.71 | -0.31% | 2,776 |
| Oct 27, 2026 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | - | 2,005 |
| Oct 23, 2026 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | -0.15% | 2,262 |
| Oct 22, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.46% | 238 |
| Oct 21, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.10% | 100 |
| Oct 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% | 1,015 |
| Oct 19, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.72% | 4,800 |
| Oct 16, 2026 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 0.10% | 2,380 |
| Oct 15, 2026 | 9.72 | 9.73 | 9.72 | 9.73 | 9.73 | 0.21% | 1,750 |
| Oct 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.15% | 1,769 |
| Oct 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.36% | 3,096 |
| Oct 8, 2026 | 9.65 | 9.66 | 9.64 | 9.66 | 9.66 | 0.10% | 5,174 |
| Oct 7, 2026 | 9.63 | 9.65 | 9.63 | 9.65 | 9.65 | -0.05% | 5,200 |
| Oct 6, 2026 | 9.67 | 9.67 | 9.66 | 9.66 | 9.66 | 0.16% | 2,500 |
| Oct 5, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.10% | 2,203 |
| Oct 2, 2026 | 9.68 | 9.68 | 9.65 | 9.65 | 9.65 | 0.42% | 68,209 |
| Oct 1, 2026 | 9.61 | 9.62 | 9.59 | 9.61 | 9.61 | - | 12,478 |
| Sep 30, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.10% | 3,047 |
| Sep 29, 2026 | 9.63 | 9.63 | 9.62 | 9.62 | 9.62 | -0.10% | 1,200 |
| Sep 28, 2026 | 9.64 | 9.64 | 9.61 | 9.63 | 9.63 | -0.21% | 5,494 |
| Sep 25, 2026 | 9.62 | 9.65 | 9.62 | 9.65 | 9.65 | 0.21% | 1,179 |
| Sep 24, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.10% | 133 |
| Sep 23, 2026 | 9.66 | 9.66 | 9.64 | 9.64 | 9.64 | -0.98% | 12,386 |
| Sep 22, 2026 | 9.78 | 9.79 | 9.78 | 9.79 | 9.74 | 0.20% | 2,900 |
| Sep 21, 2026 | 9.76 | 9.77 | 9.76 | 9.77 | 9.72 | 0.26% | 12,397 |
| Sep 18, 2026 | 9.73 | 9.75 | 9.73 | 9.75 | 9.69 | -0.31% | 15,697 |
| Sep 17, 2026 | 9.76 | 9.78 | 9.76 | 9.78 | 9.72 | 0.67% | 7,376 |
| Sep 16, 2026 | 9.73 | 9.73 | 9.71 | 9.71 | 9.66 | 0.15% | 900 |
| Sep 14, 2026 | 9.69 | 9.71 | 9.69 | 9.70 | 9.64 | -0.05% | 16,814 |
| Sep 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.65 | -0.61% | 100 |
| Sep 9, 2026 | 9.77 | 9.77 | 9.76 | 9.76 | 9.71 | -0.20% | 15,500 |
| Sep 8, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | -0.31% | 8,520 |
| Sep 4, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.75 | 0.26% | 300 |
| Sep 3, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.73 | -0.05% | 4,803 |
| Sep 2, 2026 | 9.81 | 9.81 | 9.79 | 9.79 | 9.74 | -0.20% | 4,183 |
| Sep 1, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.75 | -0.05% | 800 |
| Aug 31, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.76 | -0.05% | 3,731 |
| Aug 28, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.76 | -0.30% | 568 |
| Aug 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | -0.10% | 5,300 |
| Aug 26, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.80 | -0.15% | 5,506 |
| Aug 25, 2026 | 9.86 | 9.88 | 9.86 | 9.88 | 9.82 | 0.25% | 6,064 |
| Aug 24, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.79 | 0.41% | 2,700 |