Forstrong Global Income ETF (TSX:FINC)
Canada · Delayed Price · Currency is CAD 22.83
-0.02 (-0.07%)
Oct 9, 2025, 4:00 PM EDT
TSX:FINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.07% | - |
| Oct 8, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.03% | - |
| Oct 7, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.31% | 19 |
| Oct 6, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - | - |
| Oct 3, 2025 | 22.93 | 22.93 | 22.91 | 22.91 | 22.91 | 0.22% | 536 |
| Oct 2, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - | - |
| Oct 1, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.31% | 187 |
| Sep 30, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.09% | - |
| Sep 29, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.09% | 116 |
| Sep 26, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - | - |
| Sep 25, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - | - |
| Sep 24, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - | - |
| Sep 23, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.09% | - |
| Sep 22, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.09% | 585 |
| Sep 19, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - | - |
| Sep 18, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - | - |
| Sep 17, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - | - |
| Sep 16, 2025 | 22.80 | 22.80 | 22.77 | 22.79 | 22.79 | 0.26% | 376 |
| Sep 15, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - | - |
| Sep 12, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - | - |
| Sep 11, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - | - |
| Sep 10, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - | - |
| Sep 9, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - | - |
| Sep 8, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.04% | - |
| Sep 5, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.11% | 100 |
| Sep 4, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | - |
| Sep 3, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.36% | 2,600 |
| Sep 2, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.93% | 352 |
| Aug 29, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - | - |
| Aug 28, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - | - |
| Aug 27, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - | - |
| Aug 26, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.53% | - |
| Aug 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | 226 |
| Aug 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.36% | 101 |
| Aug 19, 2025 | 22.53 | 22.53 | 22.52 | 22.52 | 22.52 | 0.09% | 1,331 |
| Aug 18, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.09% | - |
| Aug 15, 2025 | 22.51 | 22.52 | 22.51 | 22.52 | 22.52 | 0.36% | 249 |
| Aug 14, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - | - |
| Aug 13, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.85% | - |
| Aug 12, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.71% | 232 |
| Aug 11, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.63% | 224 |
| Aug 8, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - | - |
| Aug 7, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - | - |
| Aug 6, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - | - |
| Aug 5, 2025 | 22.26 | 22.29 | 22.26 | 22.27 | 22.27 | - | 200 |
| Aug 1, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - | - |
| Jul 31, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - | - |
| Jul 30, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.04% | - |