CI Enhanced Short Duration Bond Fund (TSX:FSB)
Canada
· Delayed Price · Currency is CAD 9.63
-0.01 (-0.10%)
Apr 17, 2025, 3:59 PM EDT
TSX:FSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.10% | 21,940 |
| Apr 16, 2025 | 9.60 | 9.64 | 9.60 | 9.64 | 9.64 | 0.10% | 5,500 |
| Apr 15, 2025 | 9.61 | 9.63 | 9.61 | 9.63 | 9.63 | 0.42% | 5,744 |
| Apr 14, 2025 | 9.60 | 9.61 | 9.59 | 9.59 | 9.59 | - | 15,900 |
| Apr 11, 2025 | 9.60 | 9.60 | 9.58 | 9.59 | 9.59 | -0.10% | 7,013 |
| Apr 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.31% | 6,200 |
| Apr 9, 2025 | 9.59 | 9.59 | 9.57 | 9.57 | 9.57 | - | 12,900 |
| Apr 8, 2025 | 9.60 | 9.60 | 9.57 | 9.57 | 9.57 | -0.10% | 7,922 |
| Apr 7, 2025 | 9.63 | 9.63 | 9.58 | 9.58 | 9.58 | -0.93% | 16,016 |
| Apr 4, 2025 | 9.66 | 9.68 | 9.66 | 9.67 | 9.67 | -0.21% | 114,517 |
| Apr 3, 2025 | 9.67 | 9.70 | 9.67 | 9.69 | 9.69 | 0.21% | 27,214 |
| Apr 2, 2025 | 9.68 | 9.68 | 9.67 | 9.67 | 9.67 | -0.10% | 4,316 |
| Apr 1, 2025 | 9.66 | 9.68 | 9.66 | 9.68 | 9.68 | 0.21% | 1,000 |
| Mar 31, 2025 | 9.63 | 9.67 | 9.63 | 9.66 | 9.66 | -0.10% | 16,628 |
| Mar 28, 2025 | 9.67 | 9.68 | 9.67 | 9.67 | 9.67 | - | 5,800 |
| Mar 27, 2025 | 9.64 | 9.67 | 9.64 | 9.67 | 9.67 | - | 17,914 |
| Mar 26, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% | 1,300 |
| Mar 25, 2025 | 9.68 | 9.68 | 9.66 | 9.68 | 9.68 | -0.21% | 9,648 |
| Mar 24, 2025 | 9.70 | 9.70 | 9.69 | 9.70 | 9.67 | -0.10% | 5,700 |
| Mar 21, 2025 | 9.72 | 9.72 | 9.70 | 9.71 | 9.68 | 0.10% | 6,300 |
| Mar 20, 2025 | 9.69 | 9.70 | 9.69 | 9.70 | 9.67 | -0.10% | 400 |
| Mar 19, 2025 | 9.66 | 9.71 | 9.64 | 9.71 | 9.68 | 0.10% | 15,500 |
| Mar 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | 0.10% | 1,040 |
| Mar 17, 2025 | 9.71 | 9.71 | 9.68 | 9.69 | 9.66 | - | 10,648 |
| Mar 14, 2025 | 9.69 | 9.70 | 9.68 | 9.69 | 9.66 | 0.21% | 11,200 |
| Mar 13, 2025 | 9.69 | 9.70 | 9.67 | 9.67 | 9.64 | - | 4,101 |
| Mar 12, 2025 | 9.70 | 9.70 | 9.67 | 9.67 | 9.64 | -0.31% | 10,800 |
| Mar 11, 2025 | 9.69 | 9.71 | 9.69 | 9.70 | 9.66 | - | 11,523 |
| Mar 10, 2025 | 9.67 | 9.70 | 9.67 | 9.70 | 9.67 | 0.10% | 24,615 |
| Mar 7, 2025 | 9.69 | 9.70 | 9.68 | 9.69 | 9.66 | - | 5,000 |
| Mar 6, 2025 | 9.70 | 9.70 | 9.68 | 9.69 | 9.65 | - | 6,000 |
| Mar 5, 2025 | 9.73 | 9.73 | 9.69 | 9.69 | 9.65 | - | 2,531 |
| Mar 4, 2025 | 9.70 | 9.70 | 9.68 | 9.69 | 9.66 | -0.21% | 32,600 |
| Mar 3, 2025 | 9.73 | 9.73 | 9.69 | 9.71 | 9.68 | 0.10% | 21,200 |
| Feb 28, 2025 | 9.70 | 9.70 | 9.68 | 9.70 | 9.67 | 0.31% | 8,748 |
| Feb 27, 2025 | 9.68 | 9.70 | 9.67 | 9.67 | 9.64 | -0.21% | 16,700 |
| Feb 26, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.10% | 12,100 |
| Feb 25, 2025 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | 0.10% | 6,500 |
| Feb 24, 2025 | 9.68 | 9.68 | 9.67 | 9.67 | 9.67 | -0.31% | 4,300 |
| Feb 21, 2025 | 9.70 | 9.70 | 9.68 | 9.70 | 9.67 | 0.21% | 6,900 |
| Feb 20, 2025 | 9.68 | 9.69 | 9.68 | 9.68 | 9.65 | -0.10% | 5,112 |
| Feb 19, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.65 | 0.10% | 1,100 |
| Feb 18, 2025 | 9.71 | 9.71 | 9.67 | 9.68 | 9.64 | -0.31% | 2,920 |
| Feb 14, 2025 | 9.65 | 9.71 | 9.65 | 9.71 | 9.67 | 0.21% | 20,020 |
| Feb 13, 2025 | 9.70 | 9.70 | 9.67 | 9.69 | 9.65 | 0.10% | 14,400 |
| Feb 12, 2025 | 9.72 | 9.72 | 9.68 | 9.68 | 9.65 | -0.10% | 2,700 |
| Feb 11, 2025 | 9.69 | 9.70 | 9.68 | 9.69 | 9.65 | 0.10% | 10,427 |
| Feb 10, 2025 | 9.70 | 9.70 | 9.68 | 9.68 | 9.65 | - | 6,529 |
| Feb 7, 2025 | 9.69 | 9.69 | 9.68 | 9.68 | 9.65 | -0.21% | 10,948 |
| Feb 6, 2025 | 9.70 | 9.71 | 9.69 | 9.70 | 9.67 | 0.10% | 11,600 |