CI Enhanced Short Duration Bond Fund (TSX: FSB)
Canada
· Delayed Price · Currency is CAD 9.64
0.00 (0.00%)
Dec 24, 2024, 12:59 PM EST
FSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | 340 |
| Dec 23, 2024 | 9.66 | 9.66 | 9.63 | 9.64 | 9.64 | -0.21% | 927 |
| Dec 20, 2024 | 9.68 | 9.68 | 9.66 | 9.66 | 9.63 | - | 7,300 |
| Dec 19, 2024 | 9.67 | 9.67 | 9.66 | 9.66 | 9.63 | -0.10% | 1,135 |
| Dec 18, 2024 | 9.69 | 9.69 | 9.67 | 9.67 | 9.64 | -0.21% | 3,112 |
| Dec 17, 2024 | 9.68 | 9.69 | 9.68 | 9.69 | 9.66 | - | 3,600 |
| Dec 16, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.66 | - | 2,213 |
| Dec 13, 2024 | 9.67 | 9.69 | 9.67 | 9.69 | 9.66 | - | 20,644 |
| Dec 12, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.66 | - | 423 |
| Dec 11, 2024 | 9.69 | 9.71 | 9.69 | 9.69 | 9.66 | -0.21% | 4,339 |
| Dec 10, 2024 | 9.69 | 9.71 | 9.69 | 9.71 | 9.68 | 0.21% | 2,300 |
| Dec 9, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.65 | - | 1,200 |
| Dec 6, 2024 | 9.70 | 9.70 | 9.68 | 9.69 | 9.66 | - | 6,341 |
| Dec 5, 2024 | 9.70 | 9.70 | 9.69 | 9.69 | 9.66 | - | 4,006 |
| Dec 4, 2024 | 9.70 | 9.70 | 9.67 | 9.69 | 9.66 | 0.21% | 13,200 |
| Dec 3, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.64 | - | 1,300 |
| Dec 2, 2024 | 9.65 | 9.68 | 9.65 | 9.67 | 9.64 | -0.10% | 4,700 |
| Nov 29, 2024 | 9.64 | 9.68 | 9.64 | 9.68 | 9.65 | - | 5,000 |
| Nov 28, 2024 | 9.68 | 9.68 | 9.66 | 9.68 | 9.65 | 0.21% | 10,500 |
| Nov 27, 2024 | 9.65 | 9.67 | 9.65 | 9.66 | 9.63 | 0.10% | 5,700 |
| Nov 26, 2024 | 9.62 | 9.67 | 9.62 | 9.65 | 9.62 | - | 41,400 |
| Nov 25, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | -0.10% | 8,800 |
| Nov 22, 2024 | 9.67 | 9.67 | 9.66 | 9.66 | 9.63 | - | 1,600 |
| Nov 21, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.63 | - | - |
| Nov 20, 2024 | 9.67 | 9.69 | 9.66 | 9.66 | 9.63 | -0.21% | 16,737 |
| Nov 19, 2024 | 9.66 | 9.68 | 9.66 | 9.68 | 9.64 | 0.10% | 2,400 |
| Nov 18, 2024 | 9.67 | 9.68 | 9.67 | 9.67 | 9.64 | -0.10% | 8,500 |
| Nov 15, 2024 | 9.66 | 9.68 | 9.66 | 9.68 | 9.65 | 0.41% | 4,020 |
| Nov 14, 2024 | 9.69 | 9.69 | 9.64 | 9.64 | 9.61 | -0.21% | 10,200 |
| Nov 13, 2024 | 9.69 | 9.69 | 9.66 | 9.66 | 9.63 | - | 2,300 |
| Nov 12, 2024 | 9.65 | 9.66 | 9.65 | 9.66 | 9.63 | -0.10% | 13,944 |
| Nov 11, 2024 | 9.65 | 9.68 | 9.65 | 9.67 | 9.64 | - | 817 |
| Nov 8, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.64 | - | - |
| Nov 7, 2024 | 9.65 | 9.67 | 9.65 | 9.67 | 9.64 | 0.21% | 800 |
| Nov 6, 2024 | 9.64 | 9.65 | 9.64 | 9.65 | 9.62 | - | 1,200 |
| Nov 5, 2024 | 9.69 | 9.69 | 9.65 | 9.65 | 9.62 | -0.21% | 2,000 |
| Nov 4, 2024 | 9.68 | 9.68 | 9.66 | 9.67 | 9.64 | 0.21% | 23,603 |
| Nov 1, 2024 | 9.66 | 9.67 | 9.65 | 9.65 | 9.62 | -0.10% | 17,715 |
| Oct 31, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.63 | - | 13,038 |
| Oct 30, 2024 | 9.68 | 9.68 | 9.66 | 9.66 | 9.63 | -0.10% | 9,300 |
| Oct 29, 2024 | 9.68 | 9.68 | 9.65 | 9.67 | 9.64 | 0.21% | 3,604 |
| Oct 28, 2024 | 9.65 | 9.67 | 9.65 | 9.65 | 9.62 | -0.31% | 5,112 |
| Oct 25, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% | 900 |
| Oct 24, 2024 | 9.68 | 9.70 | 9.68 | 9.70 | 9.67 | - | 1,719 |
| Oct 23, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | 0.21% | 600 |
| Oct 22, 2024 | 9.69 | 9.69 | 9.68 | 9.68 | 9.65 | -0.31% | 2,100 |
| Oct 21, 2024 | 9.73 | 9.73 | 9.68 | 9.71 | 9.68 | 0.10% | 19,826 |
| Oct 18, 2024 | 9.71 | 9.71 | 9.70 | 9.70 | 9.67 | 0.10% | 17,449 |
| Oct 17, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.66 | -0.10% | 226 |
| Oct 16, 2024 | 9.70 | 9.71 | 9.70 | 9.70 | 9.67 | 0.21% | 17,500 |
| Oct 15, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.65 | 0.10% | 1,300 |
| Oct 11, 2024 | 9.68 | 9.68 | 9.67 | 9.67 | 9.64 | -0.10% | 800 |
| Oct 10, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.65 | 0.21% | 5,900 |
| Oct 9, 2024 | 9.68 | 9.68 | 9.66 | 9.66 | 9.63 | -0.10% | 4,023 |
| Oct 8, 2024 | 9.64 | 9.67 | 9.64 | 9.67 | 9.64 | -0.10% | 3,500 |
| Oct 7, 2024 | 9.67 | 9.68 | 9.67 | 9.68 | 9.65 | 0.10% | 2,000 |
| Oct 4, 2024 | 9.66 | 9.67 | 9.66 | 9.67 | 9.64 | -0.10% | 3,600 |
| Oct 3, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.65 | - | 300 |
| Oct 2, 2024 | 9.71 | 9.71 | 9.68 | 9.68 | 9.65 | -0.21% | 6,042 |
| Oct 1, 2024 | 9.71 | 9.71 | 9.70 | 9.70 | 9.67 | 0.21% | 3,630 |
| Sep 30, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.65 | - | 250 |
| Sep 27, 2024 | 9.75 | 9.75 | 9.68 | 9.68 | 9.65 | -0.10% | 3,527 |
| Sep 26, 2024 | 9.66 | 9.70 | 9.66 | 9.69 | 9.66 | - | 5,900 |
| Sep 25, 2024 | 9.70 | 9.70 | 9.68 | 9.69 | 9.65 | -0.10% | 700 |
| Sep 24, 2024 | 9.69 | 9.70 | 9.69 | 9.70 | 9.67 | - | 2,600 |
| Sep 23, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | -0.31% | 5,644 |
| Sep 20, 2024 | 9.73 | 9.73 | 9.71 | 9.73 | 9.67 | 0.10% | 8,800 |
| Sep 19, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.66 | - | 225 |
| Sep 18, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.65 | 0.21% | 839 |
| Sep 17, 2024 | 9.69 | 9.72 | 9.69 | 9.70 | 9.64 | -0.21% | 5,917 |
| Sep 16, 2024 | 9.70 | 9.72 | 9.70 | 9.72 | 9.65 | 0.10% | 2,000 |
| Sep 13, 2024 | 9.67 | 9.71 | 9.67 | 9.71 | 9.65 | 0.21% | 1,500 |
| Sep 12, 2024 | 9.67 | 9.70 | 9.67 | 9.69 | 9.63 | -0.10% | 2,000 |
| Sep 11, 2024 | 9.68 | 9.70 | 9.68 | 9.70 | 9.64 | - | 4,800 |
| Sep 10, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | - | 2,200 |
| Sep 9, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | 0.21% | 3,708 |
| Sep 6, 2024 | 9.67 | 9.69 | 9.67 | 9.68 | 9.62 | - | 3,600 |
| Sep 5, 2024 | 9.70 | 9.70 | 9.68 | 9.68 | 9.62 | - | 2,003 |
| Sep 4, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.62 | 0.10% | 5,340 |
| Sep 3, 2024 | 9.68 | 9.68 | 9.67 | 9.67 | 9.61 | 0.21% | 510 |
| Aug 30, 2024 | 9.68 | 9.68 | 9.65 | 9.65 | 9.59 | - | 8,620 |
| Aug 29, 2024 | 9.68 | 9.68 | 9.65 | 9.65 | 9.59 | -0.10% | 505 |
| Aug 28, 2024 | 9.65 | 9.67 | 9.65 | 9.66 | 9.60 | - | 8,300 |
| Aug 27, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.60 | -0.10% | 119 |
| Aug 26, 2024 | 9.68 | 9.68 | 9.67 | 9.67 | 9.61 | -0.41% | 1,912 |
| Aug 23, 2024 | 9.70 | 9.71 | 9.69 | 9.71 | 9.61 | 0.31% | 42,700 |
| Aug 22, 2024 | 9.69 | 9.69 | 9.67 | 9.68 | 9.58 | -0.10% | 6,500 |
| Aug 21, 2024 | 9.71 | 9.71 | 9.69 | 9.69 | 9.59 | - | 2,720 |
| Aug 20, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.59 | 0.10% | 800 |
| Aug 19, 2024 | 9.69 | 9.69 | 9.68 | 9.68 | 9.58 | 0.10% | 400 |
| Aug 16, 2024 | 9.68 | 9.69 | 9.67 | 9.67 | 9.57 | - | 1,805 |
| Aug 15, 2024 | 9.69 | 9.69 | 9.67 | 9.67 | 9.57 | -0.21% | 5,000 |
| Aug 14, 2024 | 9.67 | 9.69 | 9.67 | 9.69 | 9.59 | 0.21% | 6,700 |
| Aug 13, 2024 | 9.69 | 9.69 | 9.67 | 9.67 | 9.57 | 0.10% | 3,022 |
| Aug 12, 2024 | 9.67 | 9.67 | 9.66 | 9.66 | 9.56 | -0.10% | 2,225 |
| Aug 9, 2024 | 9.66 | 9.67 | 9.65 | 9.67 | 9.57 | 0.31% | 6,845 |
| Aug 8, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.55 | -0.21% | 4,800 |
| Aug 7, 2024 | 9.66 | 9.66 | 9.64 | 9.66 | 9.56 | -0.10% | 11,100 |
| Aug 6, 2024 | 9.65 | 9.67 | 9.65 | 9.67 | 9.57 | - | 5,605 |
| Aug 2, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.57 | 0.42% | 2,100 |