CI Enhanced Government Bond ETF (TSX:FGO)
Canada · Delayed Price · Currency is CAD 9.70
-0.06 (-0.61%)
Sep 10, 2026, 2:21 PM EST
TSX:FGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | - | -0.61% | - |
| Sep 9, 2026 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | -0.20% | 15,500 |
| Sep 8, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.31% | 8,520 |
| Sep 4, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.26% | 300 |
| Sep 3, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.05% | 4,803 |
| Sep 2, 2026 | 9.81 | 9.81 | 9.79 | 9.79 | 9.79 | -0.20% | 4,183 |
| Sep 1, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.05% | 800 |
| Aug 31, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.05% | 3,731 |
| Aug 28, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.30% | 568 |
| Aug 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.10% | 5,300 |
| Aug 26, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.15% | 5,506 |
| Aug 25, 2026 | 9.86 | 9.88 | 9.86 | 9.88 | 9.88 | 0.25% | 6,064 |
| Aug 24, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 0.41% | 2,700 |
| Aug 20, 2026 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | -0.30% | 1,330 |
| Aug 19, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% | 3,987 |
| Aug 18, 2026 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 0.05% | 1,306 |
| Aug 17, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.15% | 1,123 |
| Aug 14, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.40% | 100 |
| Aug 13, 2026 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 0.41% | 881 |
| Aug 12, 2026 | 9.84 | 9.85 | 9.84 | 9.84 | 9.84 | - | 1,600 |
| Aug 11, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% | 300 |
| Aug 10, 2026 | 9.85 | 9.85 | 9.82 | 9.82 | 9.82 | -0.41% | 1,527 |
| Aug 7, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.20% | 377 |
| Aug 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.30% | 216 |
| Aug 5, 2026 | 9.91 | 9.91 | 9.90 | 9.91 | 9.91 | - | 1,396 |
| Aug 4, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.61% | 723 |
| 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 |