CI Health Care Giants Covered Call ETF (TSX:FHI)
Canada
· Delayed Price · Currency is CAD 10.44
-0.06 (-0.57%)
Jun 17, 2025, 2:12 PM EDT
TSX:FHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 10.54 | 10.54 | 10.43 | 10.44 | 10.44 | -0.57% | 5,892 |
| Jun 16, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | -0.38% | 1,600 |
| Jun 13, 2025 | 10.62 | 10.62 | 10.54 | 10.54 | 10.54 | -0.47% | 7,500 |
| Jun 12, 2025 | 10.55 | 10.60 | 10.55 | 10.59 | 10.59 | 0.57% | 1,101 |
| Jun 11, 2025 | 10.48 | 10.53 | 10.48 | 10.53 | 10.53 | 0.38% | 4,900 |
| Jun 10, 2025 | 10.37 | 10.49 | 10.37 | 10.49 | 10.49 | 0.38% | 2,707 |
| Jun 9, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 600 |
| Jun 6, 2025 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 0.97% | 2,500 |
| Jun 5, 2025 | 10.34 | 10.38 | 10.34 | 10.35 | 10.35 | - | 23,734 |
| Jun 4, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% | - |
| Jun 3, 2025 | 10.36 | 10.36 | 10.31 | 10.36 | 10.36 | 0.39% | 9,442 |
| Jun 2, 2025 | 10.30 | 10.32 | 10.26 | 10.32 | 10.32 | -0.48% | 11,300 |
| May 30, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.27% | 100 |
| May 29, 2025 | 10.23 | 10.27 | 10.23 | 10.24 | 10.24 | 0.49% | 5,300 |
| May 28, 2025 | 10.19 | 10.21 | 10.17 | 10.19 | 10.19 | -0.49% | 4,706 |
| May 27, 2025 | 10.25 | 10.25 | 10.23 | 10.24 | 10.24 | 1.09% | 8,716 |
| May 26, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | - |
| May 23, 2025 | 10.07 | 10.13 | 10.07 | 10.13 | 10.13 | -0.49% | 8,403 |
| May 22, 2025 | 10.10 | 10.19 | 10.10 | 10.18 | 10.18 | -1.55% | 10,900 |
| May 21, 2025 | 10.42 | 10.42 | 10.25 | 10.34 | 10.34 | -0.58% | 8,600 |
| May 20, 2025 | 10.35 | 10.44 | 10.35 | 10.40 | 10.40 | 0.97% | 9,106 |
| May 16, 2025 | 10.23 | 10.30 | 10.23 | 10.30 | 10.30 | 2.69% | 8,500 |
| May 15, 2025 | 9.95 | 10.03 | 9.91 | 10.03 | 10.03 | 0.91% | 3,215 |
| May 14, 2025 | 10.15 | 10.15 | 9.93 | 9.94 | 9.94 | -2.07% | 12,000 |
| May 13, 2025 | 10.22 | 10.22 | 10.15 | 10.15 | 10.15 | -2.87% | 1,100 |
| May 12, 2025 | 10.27 | 10.45 | 10.20 | 10.45 | 10.45 | 1.46% | 1,600 |
| May 9, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | -1.15% | 5,100 |
| May 8, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% | 100 |
| May 7, 2025 | 10.31 | 10.41 | 10.31 | 10.40 | 10.40 | 0.68% | 7,900 |
| May 6, 2025 | 10.41 | 10.46 | 10.33 | 10.33 | 10.33 | -2.27% | 7,817 |
| May 5, 2025 | 10.60 | 10.60 | 10.57 | 10.57 | 10.57 | -0.09% | 906 |
| May 2, 2025 | 10.53 | 10.58 | 10.53 | 10.58 | 10.58 | 0.86% | 1,001 |
| May 1, 2025 | 10.61 | 10.61 | 10.49 | 10.49 | 10.49 | -0.76% | 5,431 |
| Apr 30, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.09% | 1,200 |
| Apr 29, 2025 | 10.57 | 10.59 | 10.52 | 10.58 | 10.58 | 1.44% | 3,200 |
| Apr 28, 2025 | 10.45 | 10.45 | 10.43 | 10.43 | 10.43 | 0.29% | 2,100 |
| Apr 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% | 200 |
| Apr 24, 2025 | 10.41 | 10.45 | 10.41 | 10.45 | 10.45 | 0.97% | 812 |
| Apr 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.88% | - |
| Apr 22, 2025 | 10.20 | 10.34 | 10.20 | 10.26 | 10.26 | 0.98% | 4,700 |
| Apr 21, 2025 | 10.22 | 10.22 | 10.15 | 10.16 | 10.16 | -1.74% | 4,600 |
| Apr 17, 2025 | 10.33 | 10.39 | 10.33 | 10.34 | 10.34 | -0.96% | 12,400 |
| Apr 16, 2025 | 10.57 | 10.57 | 10.44 | 10.44 | 10.44 | -0.48% | 5,100 |
| Apr 15, 2025 | 10.51 | 10.51 | 10.49 | 10.49 | 10.49 | -0.57% | 401 |
| Apr 14, 2025 | 10.50 | 10.55 | 10.48 | 10.55 | 10.55 | 0.96% | 3,800 |
| Apr 11, 2025 | 10.50 | 10.50 | 10.27 | 10.45 | 10.45 | 1.46% | 2,500 |
| Apr 10, 2025 | 10.45 | 10.45 | 10.15 | 10.30 | 10.30 | -1.44% | 7,846 |
| Apr 9, 2025 | 10.14 | 10.45 | 10.06 | 10.45 | 10.45 | 3.26% | 9,628 |
| Apr 8, 2025 | 10.50 | 10.55 | 10.12 | 10.12 | 10.12 | -1.65% | 2,110 |
| Apr 7, 2025 | 10.36 | 10.43 | 10.10 | 10.29 | 10.29 | -1.53% | 10,600 |