CI Health Care Giants Covered Call ETF (TSX:FHI)
Canada
· Delayed Price · Currency is CAD 10.26
+0.10 (0.98%)
Apr 22, 2025, 5:17 PM EDT
TSX:FHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 10.90 | 10.90 | 10.45 | 10.45 | 10.45 | -5.26% | 5,000 |
| Apr 3, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.27% | 1,100 |
| Apr 2, 2025 | 11.00 | 11.02 | 11.00 | 11.00 | 11.00 | 0.18% | 1,400 |
| Apr 1, 2025 | 11.06 | 11.06 | 10.98 | 10.98 | 10.98 | -1.44% | 3,625 |
| Mar 31, 2025 | 11.04 | 11.14 | 11.04 | 11.14 | 11.14 | 1.00% | 2,400 |
| Mar 28, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.18% | 348 |
| Mar 27, 2025 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 0.18% | 400 |
| Mar 26, 2025 | 11.00 | 11.00 | 10.97 | 10.99 | 10.99 | 0.18% | 1,327 |
| Mar 25, 2025 | 11.10 | 11.10 | 10.97 | 10.97 | 10.97 | -2.66% | 5,000 |
| Mar 24, 2025 | 11.30 | 11.31 | 11.27 | 11.27 | 11.10 | 0.18% | 500 |
| Mar 21, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.08 | - | 403 |
| Mar 20, 2025 | 11.27 | 11.30 | 11.25 | 11.25 | 11.08 | -0.44% | 410 |
| Mar 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | -0.18% | 400 |
| Mar 18, 2025 | 11.31 | 11.32 | 11.31 | 11.32 | 11.14 | 0.09% | 1,500 |
| Mar 17, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.13 | 1.53% | 7,500 |
| Mar 14, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.97 | 0.36% | 2,500 |
| Mar 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - | 100 |
| Mar 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | -1.60% | 1,600 |
| Mar 11, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.10 | -1.57% | 300 |
| Mar 10, 2025 | 11.43 | 11.56 | 11.43 | 11.46 | 11.28 | 0.44% | 1,212 |
| Mar 7, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.23 | 0.62% | 540 |
| Mar 6, 2025 | 11.32 | 11.34 | 11.30 | 11.34 | 11.16 | 0.09% | 900 |
| Mar 5, 2025 | 11.27 | 11.33 | 11.23 | 11.33 | 11.15 | 0.27% | 25,414 |
| Mar 4, 2025 | 11.34 | 11.35 | 11.30 | 11.30 | 11.12 | - | 3,800 |
| Mar 3, 2025 | 11.33 | 11.34 | 11.29 | 11.30 | 11.12 | 1.53% | 3,433 |
| Feb 28, 2025 | 11.09 | 11.13 | 11.09 | 11.13 | 10.96 | -0.09% | 4,300 |
| Feb 27, 2025 | 11.19 | 11.21 | 11.14 | 11.14 | 10.97 | - | 3,900 |
| Feb 26, 2025 | 11.16 | 11.16 | 11.14 | 11.14 | 10.97 | -0.71% | 3,000 |
| Feb 25, 2025 | 11.15 | 11.22 | 11.15 | 11.22 | 11.05 | 0.72% | 700 |
| Feb 24, 2025 | 11.14 | 11.15 | 11.10 | 11.14 | 10.97 | 0.91% | 4,000 |
| Feb 21, 2025 | 11.03 | 11.04 | 11.03 | 11.04 | 10.87 | 0.36% | 3,743 |
| Feb 20, 2025 | 10.95 | 11.00 | 10.95 | 11.00 | 10.83 | 0.55% | 4,500 |
| Feb 19, 2025 | 10.90 | 10.94 | 10.89 | 10.94 | 10.77 | 1.11% | 3,902 |
| Feb 18, 2025 | 10.85 | 10.85 | 10.80 | 10.82 | 10.65 | -0.55% | 5,800 |
| Feb 14, 2025 | 11.00 | 11.00 | 10.88 | 10.88 | 10.71 | -0.91% | 7,300 |
| Feb 13, 2025 | 10.95 | 10.98 | 10.95 | 10.98 | 10.81 | 0.37% | 315 |
| Feb 12, 2025 | 10.96 | 10.96 | 10.94 | 10.94 | 10.77 | -0.36% | 4,104 |
| Feb 11, 2025 | 10.95 | 10.98 | 10.95 | 10.98 | 10.81 | 0.18% | 9,900 |
| Feb 10, 2025 | 10.93 | 10.96 | 10.93 | 10.96 | 10.79 | -0.09% | 6,900 |