CI Health Care Giants Covered Call ETF (TSX:FHI.U)
Canada · Delayed Price · Currency is CAD · Price in USD 10.11
+0.20 (2.02%)
Sep 22, 2026, 11:00 AM EST
TSX:FHI.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | 1.92% | 780 |
| Sep 10, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.86 | -0.40% | 1,008 |
| Sep 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | -1.97% | 890 |
| Aug 31, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | -1.74% | 843 |
| Aug 26, 2026 | 10.37 | 10.37 | 10.34 | 10.34 | 10.28 | 0.03% | 356 |
| Aug 19, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.27 | 2.26% | 173 |
| Aug 18, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.05 | 0.69% | 493 |
| Aug 17, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.98 | 2.43% | 267 |
| Jul 31, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.74 | 0.10% | 280 |
| Jul 30, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.73 | 1.97% | 859 |
| Jul 20, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.54 | 1.67% | 264 |
| Jul 14, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.39 | -0.10% | 430 |
| Jun 26, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.40 | 1.37% | 475 |
| Jun 25, 2026 | 9.37 | 9.46 | 9.37 | 9.46 | 9.27 | 2.53% | 6,307 |
| Jun 23, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.04 | 0.65% | 1,642 |
| Jun 22, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 8.98 | 0.98% | 421 |
| Jun 18, 2026 | 9.16 | 9.16 | 9.14 | 9.14 | 8.89 | -2.35% | 5,609 |
| Jun 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.11 | 0.11% | 4,027 |
| Jun 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.10 | -0.53% | 1,583 |
| Jun 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.15 | 0.97% | 320 |
| Jun 8, 2026 | 9.32 | 9.32 | 9.31 | 9.31 | 9.06 | -0.53% | 4,450 |
| Jun 5, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.11 | 3.77% | 100 |
| Jun 3, 2026 | 9.04 | 9.05 | 9.02 | 9.02 | 8.78 | 0.67% | 4,635 |
| Jun 2, 2026 | 8.94 | 8.96 | 8.94 | 8.96 | 8.72 | -2.61% | 1,415 |
| May 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.95 | 0.55% | 2,500 |
| May 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.90 | 0.22% | 115 |
| May 26, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.88 | 0.48% | 1,182 |
| May 21, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.84 | -0.11% | 884 |
| May 20, 2026 | 9.21 | 9.21 | 9.17 | 9.17 | 8.85 | -0.65% | 1,025 |
| May 19, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 8.91 | 0.33% | 4,000 |
| May 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.88 | 1.77% | 186 |
| May 11, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.72 | -0.33% | 337 |
| May 8, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.75 | -0.55% | 515 |
| May 7, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.80 | -1.49% | 782 |
| Apr 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.94 | -1.17% | 2,100 |
| Apr 13, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.04 | -0.42% | 700 |
| Apr 9, 2026 | 9.45 | 9.45 | 9.41 | 9.45 | 9.08 | 2.72% | 1,612 |
| Mar 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.84 | 1.28% | 131 |