Forstrong Global Income ETF (TSX:FINC)
Canada · Delayed Price · Currency is CAD 22.20
0.00 (0.00%)
Mar 27, 2026, 9:30 AM EST
TSX:FINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.36% | 500 |
| Mar 17, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.13% | 122 |
| Mar 10, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.06% | 160 |
| Mar 4, 2026 | 22.67 | 22.67 | 22.61 | 22.61 | 22.61 | -1.44% | 384 |
| Feb 24, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.04% | 505 |
| Feb 23, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.17% | 121 |
| Feb 20, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.13% | 306 |
| Feb 18, 2026 | 22.93 | 22.94 | 22.93 | 22.94 | 22.94 | 0.61% | 610 |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.18% | 200 |
| Feb 12, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.84% | 224 |
| Feb 3, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.26% | 334 |
| Jan 22, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.35% | 1,079 |
| Jan 16, 2026 | 22.80 | 22.80 | 22.79 | 22.79 | 22.79 | 0.31% | 624 |
| Jan 13, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.47% | 532 |
| Dec 30, 2025 | 22.38 | 22.39 | 22.38 | 22.39 | 22.39 | -2.14% | 204 |
| Dec 29, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.38 | 0.09% | 208 |
| Dec 23, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.36 | -2.43% | 2,621 |
| Dec 19, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 22.91 | 2.63% | 146 |
| Dec 17, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.33 | 0.13% | 300 |
| Dec 16, 2025 | 22.78 | 22.82 | 22.77 | 22.80 | 22.30 | -0.22% | 5,318 |
| Dec 15, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.35 | -0.26% | 100 |
| Dec 11, 2025 | 22.91 | 22.92 | 22.91 | 22.91 | 22.41 | 0.84% | 6,300 |
| Dec 9, 2025 | 22.81 | 22.81 | 22.72 | 22.72 | 22.22 | -0.70% | 900 |
| Dec 8, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.38 | -0.44% | 264 |
| Dec 1, 2025 | 22.96 | 22.98 | 22.95 | 22.98 | 22.47 | -0.39% | 657 |
| Nov 26, 2025 | 23.09 | 23.10 | 23.07 | 23.07 | 22.56 | 0.04% | 500 |
| Nov 25, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.55 | 1.41% | 219 |
| Nov 18, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.24 | -1.13% | 157 |
| Nov 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.49 | 0.22% | 111 |
| Nov 5, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.45 | 0.31% | 217 |
| Nov 4, 2025 | 22.92 | 22.92 | 22.88 | 22.88 | 22.38 | 0.09% | 717 |
| Oct 31, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.36 | -0.04% | 274 |
| Oct 30, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.37 | -0.39% | 154 |
| Oct 24, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.46 | 0.53% | 553 |
| Oct 22, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.34 | -0.17% | 167 |
| Oct 21, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.38 | -0.26% | 500 |
| Oct 14, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.44 | 0.44% | 571 |
| Oct 7, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.34 | -0.39% | 464 |
| Oct 3, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.43 | 0.31% | 536 |
| Oct 1, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.36 | 0.40% | 187 |
| Sep 29, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.27 | -0.18% | 116 |