Forstrong Global Income ETF (TSX:FINC)
Canada · Delayed Price · Currency is CAD 23.09
+0.02 (0.09%)
Sep 22, 2026, 3:22 PM EST
TSX:FINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.06 | 23.09 | 23.06 | 23.09 | 22.92 | 0.17% | 661 |
| Sep 21, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.88 | 0.04% | 211 |
| Sep 17, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 22.87 | 0.61% | 410 |
| Sep 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.73 | -0.09% | 150 |
| Sep 15, 2026 | 22.89 | 22.92 | 22.89 | 22.92 | 22.75 | -0.04% | 900 |
| Sep 14, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.76 | -0.30% | 200 |
| Sep 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.83 | -0.26% | 1,009 |
| Sep 8, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 22.89 | -0.17% | 525 |
| Sep 3, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.93 | 0.26% | 539 |
| Sep 2, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 22.87 | -0.52% | 549 |
| Aug 27, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 22.99 | 0.26% | 376 |
| Aug 18, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.93 | -0.90% | 300 |
| Aug 4, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.14 | 1.22% | 202 |
| Jul 28, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.86 | 0.22% | 195 |
| Jul 17, 2026 | 22.94 | 22.98 | 22.94 | 22.98 | 22.81 | -0.39% | 801 |
| Jul 14, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.90 | -0.47% | 308 |
| Jul 7, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.01 | -0.43% | 355 |
| Jul 6, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.11 | 0.78% | 105 |
| Jun 26, 2026 | 23.11 | 23.11 | 23.10 | 23.10 | 22.93 | -0.26% | 942 |
| Jun 25, 2026 | 23.15 | 23.16 | 23.15 | 23.16 | 22.99 | 0.09% | 508 |
| Jun 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.97 | 0.30% | 301 |
| Jun 17, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 22.90 | 0.09% | 191 |
| Jun 16, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 22.88 | -0.04% | 465 |
| Jun 15, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 22.89 | 0.34% | 510 |
| Jun 12, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 22.82 | 0.69% | 101 |
| Jun 2, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 22.66 | 0.22% | 602 |
| Jun 1, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.61 | 0.04% | 100 |
| May 29, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.60 | 0.22% | 569 |
| May 28, 2026 | 22.96 | 22.97 | 22.96 | 22.97 | 22.55 | 0.70% | 42,383 |
| May 22, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.39 | - | 149 |
| May 14, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.39 | 0.26% | 100 |
| May 13, 2026 | 22.76 | 22.76 | 22.75 | 22.75 | 22.33 | 0.04% | 200 |
| May 12, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.32 | -0.22% | 100 |
| May 6, 2026 | 22.80 | 22.80 | 22.79 | 22.79 | 22.37 | 0.75% | 6,000 |
| May 5, 2026 | 22.58 | 22.62 | 22.58 | 22.62 | 22.21 | 0.04% | 6,127 |
| Apr 30, 2026 | 22.60 | 22.61 | 22.60 | 22.61 | 22.20 | -0.48% | 8,030 |
| Apr 21, 2026 | 22.73 | 22.73 | 22.72 | 22.72 | 22.31 | -0.87% | 310 |
| Apr 17, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.50 | 1.91% | 200 |
| Apr 1, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.08 | 0.27% | 500 |