Forstrong Global Income ETF (TSX:FINC)
Canada
· Delayed Price · Currency is CAD 21.46
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
TSX:FINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.68 | 21.73 | 21.68 | 21.73 | - | 0.93% | 697 |
| Apr 23, 2025 | 21.55 | 21.55 | 21.53 | 21.53 | - | 0.47% | 507 |
| Apr 22, 2025 | 21.39 | 21.43 | 21.39 | 21.43 | - | -0.14% | 151 |
| Apr 21, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | - | - | - |
| Apr 17, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | - | - | - |
| Apr 16, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | - | - | - |
| Apr 15, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | - | - | - |
| Apr 14, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | - | - | - |
| Apr 11, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | - | - | - |
| Apr 10, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | - | - | - |
| Apr 9, 2025 | 20.92 | 21.46 | 20.92 | 21.46 | - | -3.25% | 276 |
| Apr 8, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | - | - | - |
| Apr 7, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | - | - | - |
| Apr 4, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | - | - | - |
| Apr 3, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | - | - | - |
| Apr 2, 2025 | 22.15 | 22.18 | 22.15 | 22.18 | - | 0.14% | 505 |
| Apr 1, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | - | - | - |
| Mar 31, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | - | - | - |
| Mar 28, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | - | - | - |
| Mar 27, 2025 | 22.17 | 22.17 | 22.15 | 22.15 | - | -0.36% | 500 |
| Mar 26, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | - | - | - |
| Mar 25, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | - | - | - |
| Mar 24, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | - | - | - |
| Mar 21, 2025 | 22.26 | 22.26 | 22.23 | 22.23 | - | -0.04% | 2,500 |
| Mar 20, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | - | - | - |
| Mar 19, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | - | - | - |
| Mar 18, 2025 | 22.27 | 22.27 | 22.24 | 22.24 | - | 0.50% | 700 |
| Mar 17, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | - | - | - |
| Mar 14, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | - | - | - |
| Mar 13, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | - | - | - |
| Mar 12, 2025 | 22.15 | 22.15 | 22.13 | 22.13 | - | -0.85% | 1,000 |
| Mar 11, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | - | - | - |
| Mar 10, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | - | - | - |
| Mar 7, 2025 | 22.33 | 22.33 | 22.32 | 22.32 | - | 0.68% | 500 |
| Mar 6, 2025 | 22.19 | 22.19 | 22.17 | 22.17 | - | -0.76% | 200 |
| Mar 5, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | - | - | - |
| Mar 4, 2025 | 22.36 | 22.36 | 22.34 | 22.34 | - | -0.18% | 100 |
| Mar 3, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |
| Feb 28, 2025 | 22.32 | 22.38 | 22.32 | 22.38 | - | 0.72% | 600 |
| Feb 27, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | - | - | - |
| Feb 26, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | - | - | - |
| Feb 25, 2025 | 22.24 | 22.24 | 22.22 | 22.22 | - | 0.91% | 500 |
| Feb 24, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | - | - | - |
| Feb 21, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | - | - | - |
| Feb 20, 2025 | 22.01 | 22.02 | 22.01 | 22.02 | - | 0.18% | 100 |
| Feb 19, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | - | - | - |
| Feb 18, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | - | - | - |
| Feb 14, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | - | - | - |
| Feb 13, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | - | - | - |
| Feb 12, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | - | - | - |