CI Health Care Giants Covered Call ETF (TSX:FHI)
Canada · Delayed Price · Currency is CAD 10.14
0.00 (0.00%)
Jul 15, 2025, 3:54 PM EDT
TSX:FHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.16 | 10.16 | 10.14 | 10.14 | 10.14 | -1.36% | 2,300 |
| Jul 14, 2025 | 10.18 | 10.28 | 10.18 | 10.28 | 10.28 | - | 17,228 |
| Jul 11, 2025 | 10.24 | 10.30 | 10.24 | 10.28 | 10.28 | -0.48% | 900 |
| Jul 10, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Jul 9, 2025 | 10.35 | 10.35 | 10.27 | 10.33 | 10.33 | 0.19% | 2,900 |
| Jul 8, 2025 | 10.32 | 10.38 | 10.29 | 10.31 | 10.31 | 0.49% | 26,946 |
| Jul 7, 2025 | 10.30 | 10.31 | 10.24 | 10.26 | 10.26 | -0.48% | 8,800 |
| Jul 4, 2025 | 10.29 | 10.35 | 10.29 | 10.31 | 10.31 | -0.39% | 2,600 |
| Jul 3, 2025 | 10.35 | 10.35 | 10.33 | 10.35 | 10.35 | 0.19% | 3,403 |
| Jul 2, 2025 | 10.38 | 10.38 | 10.33 | 10.33 | 10.33 | 0.58% | 8,500 |
| Jun 30, 2025 | 10.27 | 10.29 | 10.24 | 10.27 | 10.27 | 0.39% | 6,000 |
| Jun 27, 2025 | 10.21 | 10.27 | 10.21 | 10.23 | 10.23 | - | 18,300 |
| Jun 26, 2025 | 10.24 | 10.24 | 10.21 | 10.23 | 10.23 | 0.20% | 3,702 |
| Jun 25, 2025 | 10.18 | 10.21 | 10.16 | 10.21 | 10.21 | -0.10% | 5,700 |
| Jun 24, 2025 | 10.14 | 10.22 | 10.11 | 10.22 | 10.22 | -0.78% | 16,500 |
| Jun 23, 2025 | 10.33 | 10.34 | 10.26 | 10.30 | 10.09 | -0.48% | 15,907 |
| Jun 20, 2025 | 10.33 | 10.36 | 10.33 | 10.35 | 10.14 | -0.19% | 14,605 |
| Jun 19, 2025 | 10.44 | 10.44 | 10.27 | 10.37 | 10.16 | 0.19% | 5,031 |
| Jun 18, 2025 | 10.38 | 10.41 | 10.35 | 10.35 | 10.13 | -0.86% | 78,000 |
| Jun 17, 2025 | 10.54 | 10.54 | 10.43 | 10.44 | 10.22 | -0.57% | 5,900 |
| Jun 16, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.28 | -0.38% | 1,600 |
| Jun 13, 2025 | 10.62 | 10.62 | 10.54 | 10.54 | 10.32 | -0.47% | 7,500 |
| Jun 12, 2025 | 10.55 | 10.60 | 10.55 | 10.59 | 10.37 | 0.57% | 1,101 |
| Jun 11, 2025 | 10.48 | 10.53 | 10.48 | 10.53 | 10.31 | 0.38% | 4,900 |
| Jun 10, 2025 | 10.37 | 10.49 | 10.37 | 10.49 | 10.27 | 0.38% | 2,707 |
| Jun 9, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.23 | - | 600 |
| Jun 6, 2025 | 10.47 | 10.47 | 10.45 | 10.45 | 10.23 | 0.97% | 2,500 |
| Jun 5, 2025 | 10.34 | 10.38 | 10.34 | 10.35 | 10.14 | - | 23,734 |
| Jun 4, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.14 | -0.10% | - |
| Jun 3, 2025 | 10.36 | 10.36 | 10.31 | 10.36 | 10.15 | 0.39% | 9,442 |
| Jun 2, 2025 | 10.30 | 10.32 | 10.26 | 10.32 | 10.11 | -0.48% | 11,300 |
| May 30, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.16 | 1.27% | 100 |
| May 29, 2025 | 10.23 | 10.27 | 10.23 | 10.24 | 10.03 | 0.49% | 5,300 |
| May 28, 2025 | 10.19 | 10.21 | 10.17 | 10.19 | 9.98 | -0.49% | 4,706 |
| May 27, 2025 | 10.25 | 10.25 | 10.23 | 10.24 | 10.03 | 1.09% | 8,716 |
| May 26, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.92 | - | - |
| May 23, 2025 | 10.07 | 10.13 | 10.07 | 10.13 | 9.92 | -0.49% | 8,403 |
| May 22, 2025 | 10.10 | 10.19 | 10.10 | 10.18 | 9.97 | -1.55% | 10,900 |
| May 21, 2025 | 10.42 | 10.42 | 10.25 | 10.34 | 10.13 | -0.58% | 8,600 |
| May 20, 2025 | 10.35 | 10.44 | 10.35 | 10.40 | 10.18 | 0.97% | 9,106 |
| May 16, 2025 | 10.23 | 10.30 | 10.23 | 10.30 | 10.08 | 2.69% | 8,500 |
| May 15, 2025 | 9.95 | 10.03 | 9.91 | 10.03 | 9.82 | 0.91% | 3,215 |
| May 14, 2025 | 10.15 | 10.15 | 9.93 | 9.94 | 9.73 | -2.07% | 12,000 |
| May 13, 2025 | 10.22 | 10.22 | 10.15 | 10.15 | 9.94 | -2.87% | 1,100 |
| May 12, 2025 | 10.27 | 10.45 | 10.20 | 10.45 | 10.23 | 1.46% | 1,600 |
| May 9, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.09 | -1.15% | 5,100 |
| May 8, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.20 | 0.19% | 100 |
| May 7, 2025 | 10.31 | 10.41 | 10.31 | 10.40 | 10.19 | 0.68% | 7,900 |
| May 6, 2025 | 10.41 | 10.46 | 10.33 | 10.33 | 10.12 | -2.27% | 7,817 |
| May 5, 2025 | 10.60 | 10.60 | 10.57 | 10.57 | 10.35 | -0.09% | 906 |