CI Health Care Giants Covered Call ETF (TSX:FHI)
Canada · Delayed Price · Currency is CAD 10.57
+0.07 (0.62%)
Aug 22, 2025, 3:59 PM EDT
TSX:FHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 0.28% | 1,700 |
| Aug 21, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% | 200 |
| Aug 20, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | 0.76% | 1,200 |
| Aug 19, 2025 | 10.46 | 10.47 | 10.44 | 10.47 | 10.47 | 0.48% | 10,000 |
| Aug 18, 2025 | 10.50 | 10.50 | 10.42 | 10.42 | 10.42 | -0.10% | 2,701 |
| Aug 15, 2025 | 10.33 | 10.46 | 10.33 | 10.43 | 10.43 | 1.46% | 8,600 |
| Aug 14, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.59% | 919 |
| Aug 13, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.19% | 200 |
| Aug 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | 5,100 |
| Aug 11, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | - | 324 |
| Aug 8, 2025 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 1.41% | 1,200 |
| Aug 7, 2025 | 9.87 | 9.91 | 9.86 | 9.91 | 9.91 | -0.40% | 3,600 |
| Aug 6, 2025 | 9.98 | 10.00 | 9.94 | 9.95 | 9.95 | -1.29% | 10,814 |
| Aug 5, 2025 | 10.05 | 10.08 | 10.02 | 10.08 | 10.08 | 1.72% | 10,400 |
| Aug 1, 2025 | 9.89 | 9.91 | 9.84 | 9.91 | 9.91 | 0.30% | 15,600 |
| Jul 31, 2025 | 10.13 | 10.13 | 9.88 | 9.88 | 9.88 | -3.14% | 3,710 |
| Jul 30, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.49% | 700 |
| Jul 29, 2025 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | -0.10% | 634 |
| Jul 28, 2025 | 10.16 | 10.22 | 10.16 | 10.16 | 10.16 | -0.88% | 3,001 |
| Jul 25, 2025 | 10.21 | 10.25 | 10.21 | 10.25 | 10.25 | 0.10% | 1,647 |
| Jul 24, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.49% | 4,400 |
| Jul 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.98% | 140 |
| Jul 22, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 1.31% | 3,900 |
| Jul 21, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.50% | 203 |
| Jul 18, 2025 | 10.13 | 10.13 | 10.00 | 10.01 | 10.01 | -0.69% | 6,200 |
| Jul 17, 2025 | 10.14 | 10.14 | 10.07 | 10.08 | 10.08 | -0.59% | 7,500 |
| Jul 16, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| 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 |