Forstrong Global Income ETF (TSX:FINC)
Canada · Delayed Price · Currency is CAD 22.81
+0.08 (0.35%)
May 14, 2026, 3:20 PM EST
TSX:FINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.26% | 100 |
| May 13, 2026 | 22.76 | 22.76 | 22.75 | 22.75 | 22.75 | 0.04% | 200 |
| May 12, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.35% | 100 |
| May 11, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - | - |
| May 8, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - | - |
| May 7, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.13% | - |
| May 6, 2026 | 22.80 | 22.80 | 22.79 | 22.79 | 22.79 | 0.84% | 6,000 |
| May 5, 2026 | 22.58 | 22.62 | 22.58 | 22.60 | 22.60 | -0.04% | 6,127 |
| May 4, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| May 1, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Apr 30, 2026 | 22.60 | 22.61 | 22.60 | 22.61 | 22.61 | -0.40% | 8,030 |
| Apr 29, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Apr 28, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Apr 27, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Apr 24, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Apr 23, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Apr 22, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.09% | - |
| Apr 21, 2026 | 22.73 | 22.73 | 22.72 | 22.72 | 22.72 | -0.79% | 310 |
| Apr 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.09% | - |
| Apr 17, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.96% | 200 |
| Apr 16, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Apr 15, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Apr 14, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Apr 13, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Apr 10, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Apr 9, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Apr 8, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Apr 7, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Apr 6, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Apr 2, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.04% | - |
| Apr 1, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.27% | 500 |
| Mar 31, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.04% | 231 |
| Mar 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 18, 2026 | 22.26 | 22.26 | 22.20 | 22.20 | 22.20 | -0.67% | 500 |
| Mar 17, 2026 | 22.34 | 22.35 | 22.34 | 22.35 | 22.35 | -0.04% | 122 |
| Mar 16, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - | - |
| Mar 13, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - | - |
| Mar 12, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - | - |
| Mar 11, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - | - |
| Mar 10, 2026 | 22.37 | 22.37 | 22.36 | 22.36 | 22.36 | -1.11% | 160 |
| Mar 9, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Mar 6, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Mar 5, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |