CI Enhanced Government Bond ETF (TSX:FGO)
Canada · Delayed Price · Currency is CAD 10.01
-0.02 (-0.15%)
Jun 1, 2026, 3:59 PM EST
TSX:FGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.98 | 10.01 | 9.97 | 10.01 | 10.01 | -0.15% | 15,173 |
| May 29, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.30% | 950 |
| May 28, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 15,156 |
| May 27, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | - | 1,711 |
| May 26, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 4,000 |
| May 25, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.50% | 9,095 |
| May 22, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | 0.05% | 7,891 |
| May 21, 2026 | 9.90 | 9.93 | 9.90 | 9.93 | 9.93 | 0.20% | 1,379 |
| May 20, 2026 | 9.84 | 9.91 | 9.84 | 9.91 | 9.91 | 0.66% | 60,558 |
| May 19, 2026 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | - | 8,704 |
| May 15, 2026 | 9.87 | 9.87 | 9.84 | 9.84 | 9.84 | -0.71% | 41,100 |
| May 14, 2026 | 9.94 | 9.94 | 9.91 | 9.91 | 9.91 | - | 910 |
| May 13, 2026 | 9.89 | 9.91 | 9.89 | 9.91 | 9.91 | 0.10% | 2,411 |
| May 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.30% | 2,705 |
| May 11, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.40% | 445 |
| May 8, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.40% | 374 |
| May 7, 2026 | 9.96 | 9.96 | 9.92 | 9.93 | 9.93 | -0.20% | 1,000 |
| May 6, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.61% | 27,181 |
| May 5, 2026 | 9.89 | 9.89 | 9.88 | 9.89 | 9.89 | 0.15% | 400 |
| May 4, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.55% | 1,440 |
| May 1, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.20% | 12,931 |
| Apr 30, 2026 | 9.91 | 9.91 | 9.90 | 9.91 | 9.91 | 0.20% | 5,488 |
| Apr 29, 2026 | 9.91 | 9.91 | 9.88 | 9.89 | 9.89 | -0.40% | 3,867 |
| Apr 28, 2026 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | -0.15% | 2,100 |
| Apr 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.15% | 654 |
| Apr 23, 2026 | 9.97 | 9.97 | 9.95 | 9.96 | 9.96 | 0.10% | 3,661 |
| Apr 22, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 0.10% | 200 |
| Apr 21, 2026 | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | -0.50% | 4,912 |
| Apr 20, 2026 | 9.97 | 9.99 | 9.96 | 9.99 | 9.99 | 0.10% | 1,100 |
| Apr 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.50% | 319 |
| Apr 16, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | - | 2,604 |
| Apr 15, 2026 | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | -0.20% | 7,600 |
| Apr 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% | 1,700 |
| Apr 13, 2026 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.20% | 3,512 |
| Apr 10, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 134 |
| Apr 9, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 200 |
| Apr 8, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 0.30% | 9,750 |
| Apr 7, 2026 | 9.92 | 9.94 | 9.92 | 9.93 | 9.93 | -0.20% | 26,250 |
| Apr 6, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | - | 6,744 |
| Apr 2, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.30% | 1,600 |
| Apr 1, 2026 | 9.94 | 9.95 | 9.92 | 9.92 | 9.92 | -0.30% | 15,046 |
| Mar 31, 2026 | 9.96 | 9.96 | 9.93 | 9.95 | 9.95 | 0.20% | 4,900 |
| Mar 30, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.51% | 8,576 |
| Mar 27, 2026 | 9.86 | 9.88 | 9.86 | 9.88 | 9.88 | 0.05% | 1,024 |
| Mar 26, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.55% | 221 |
| Mar 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.23% | 1,161 |
| Mar 23, 2026 | 9.95 | 9.97 | 9.93 | 9.95 | 9.91 | 0.35% | 4,078 |
| Mar 20, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.87 | -0.80% | 787 |
| Mar 19, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 9.95 | 0.05% | 1,200 |
| Mar 18, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.95 | -0.35% | 1,000 |