CI U.S. & Canada Lifeco Covered Call ETF (TSX:FLI)
Canada
· Delayed Price · Currency is CAD 11.20
+0.10 (0.90%)
May 8, 2025, 1:52 PM EDT
TSX:FLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 0.90% | 1,903 |
| May 7, 2025 | 11.13 | 11.13 | 11.10 | 11.10 | 11.10 | 0.27% | 701 |
| May 6, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.27% | - |
| May 5, 2025 | 10.96 | 11.10 | 10.96 | 11.10 | 11.10 | 1.93% | 400 |
| May 2, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | - |
| May 1, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.27% | 2,500 |
| Apr 30, 2025 | 10.87 | 10.92 | 10.87 | 10.92 | 10.92 | -0.73% | 1,200 |
| Apr 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 28, 2025 | 10.93 | 11.00 | 10.93 | 11.00 | 11.00 | 0.64% | 1,928 |
| Apr 25, 2025 | 11.00 | 11.00 | 10.93 | 10.93 | 10.93 | -0.64% | 900 |
| Apr 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.10% | 1,230 |
| Apr 23, 2025 | 10.87 | 11.05 | 10.87 | 10.88 | 10.88 | 3.42% | 2,200 |
| Apr 22, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.06% | 1,024 |
| Apr 21, 2025 | 10.50 | 10.50 | 10.41 | 10.41 | 10.41 | -1.89% | 2,942 |
| Apr 17, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.47% | - |
| Apr 16, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.11% | 5,000 |
| Apr 15, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.65% | 101 |
| Apr 14, 2025 | 10.60 | 10.76 | 10.60 | 10.71 | 10.71 | 1.90% | 16,626 |
| Apr 11, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.86% | 200 |
| Apr 10, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -4.58% | 111 |
| Apr 9, 2025 | 10.11 | 10.93 | 10.11 | 10.92 | 10.92 | 3.61% | 5,518 |
| Apr 8, 2025 | 10.52 | 10.73 | 10.48 | 10.54 | 10.54 | 1.74% | 8,942 |
| Apr 7, 2025 | 10.08 | 10.36 | 10.00 | 10.36 | 10.36 | -1.33% | 4,100 |
| Apr 4, 2025 | 11.00 | 11.00 | 10.46 | 10.50 | 10.50 | -7.73% | 4,543 |
| Apr 3, 2025 | 11.55 | 11.55 | 11.36 | 11.38 | 11.38 | -4.05% | 5,500 |
| Apr 2, 2025 | 11.71 | 11.86 | 11.71 | 11.86 | 11.86 | 1.11% | 1,500 |
| Apr 1, 2025 | 11.68 | 11.73 | 11.64 | 11.73 | 11.73 | 0.51% | 1,100 |
| Mar 31, 2025 | 11.34 | 11.67 | 11.34 | 11.67 | 11.67 | 1.92% | 1,403 |
| Mar 28, 2025 | 11.74 | 11.74 | 11.45 | 11.45 | 11.45 | -2.39% | 2,700 |
| Mar 27, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | - |
| Mar 26, 2025 | 11.80 | 11.80 | 11.73 | 11.73 | 11.73 | -0.09% | 1,200 |
| Mar 25, 2025 | 11.78 | 11.78 | 11.74 | 11.74 | 11.74 | -0.84% | 900 |
| Mar 24, 2025 | 11.80 | 11.84 | 11.80 | 11.84 | 11.66 | 1.46% | 2,800 |
| Mar 21, 2025 | 11.61 | 11.67 | 11.61 | 11.67 | 11.49 | -0.26% | 2,100 |
| Mar 20, 2025 | 11.61 | 11.71 | 11.61 | 11.70 | 11.52 | 0.69% | 2,621 |
| Mar 19, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.45 | -0.68% | - |
| Mar 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | - | 200 |
| Mar 17, 2025 | 11.65 | 11.70 | 11.65 | 11.70 | 11.52 | 3.36% | 1,219 |
| Mar 14, 2025 | 11.27 | 11.32 | 11.27 | 11.32 | 11.15 | 0.98% | 3,310 |
| Mar 13, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.04 | 0.09% | 4,000 |
| Mar 12, 2025 | 11.30 | 11.32 | 11.20 | 11.20 | 11.03 | -0.88% | 6,300 |
| Mar 11, 2025 | 11.25 | 11.30 | 11.24 | 11.30 | 11.13 | 0.71% | 3,300 |
| Mar 10, 2025 | 11.34 | 11.34 | 11.22 | 11.22 | 11.05 | -3.36% | 1,107 |
| Mar 7, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.44 | 0.17% | - |
| Mar 6, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.42 | -1.36% | 1,100 |
| Mar 5, 2025 | 11.58 | 11.75 | 11.58 | 11.75 | 11.57 | 0.60% | 1,701 |
| Mar 4, 2025 | 11.89 | 11.89 | 11.49 | 11.68 | 11.50 | -2.91% | 2,600 |
| Mar 3, 2025 | 11.97 | 12.03 | 11.97 | 12.03 | 11.85 | 2.30% | 505 |
| Feb 28, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.58 | - | - |
| Feb 27, 2025 | 11.70 | 11.80 | 11.70 | 11.76 | 11.58 | 1.47% | 4,840 |