CI Global Financial Sector ETF (TSX:FSF)
Canada · Delayed Price · Currency is CAD 33.61
-0.75 (-2.18%)
Oct 16, 2025, 5:32 PM EDT
TSX:FSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -2.18% | 114 |
| Oct 15, 2025 | 34.54 | 34.54 | 34.36 | 34.36 | 34.36 | 0.35% | 1,729 |
| Oct 14, 2025 | 33.66 | 34.24 | 33.66 | 34.24 | 34.24 | 0.44% | 242 |
| Oct 10, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.61% | 326 |
| Oct 9, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Oct 8, 2025 | 34.43 | 34.45 | 34.30 | 34.30 | 34.30 | -0.49% | 1,100 |
| Oct 7, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - | 153 |
| Oct 6, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.17% | 100 |
| Oct 3, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - | - |
| Oct 2, 2025 | 34.31 | 34.44 | 34.31 | 34.41 | 34.41 | -0.46% | 330 |
| Oct 1, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.66% | 100 |
| Sep 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.03% | - |
| Sep 29, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.93% | - |
| Sep 26, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.12% | - |
| Sep 25, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.40% | - |
| Sep 24, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.63% | - |
| Sep 23, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - | - |
| Sep 22, 2025 | 34.71 | 34.87 | 34.71 | 34.87 | 34.82 | 0.11% | 200 |
| Sep 19, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.78 | 0.46% | - |
| Sep 18, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.62 | 0.17% | 132 |
| Sep 17, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.56 | -0.60% | - |
| Sep 16, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.77 | - | - |
| Sep 15, 2025 | 34.91 | 34.91 | 34.82 | 34.82 | 34.77 | 0.03% | 500 |
| Sep 12, 2025 | 34.88 | 34.88 | 34.81 | 34.81 | 34.76 | -0.34% | 300 |
| Sep 11, 2025 | 34.81 | 34.93 | 34.81 | 34.93 | 34.88 | 1.42% | 500 |
| Sep 10, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.39 | - | 500 |
| Sep 9, 2025 | 34.45 | 34.45 | 34.44 | 34.44 | 34.39 | 0.82% | 801 |
| Sep 8, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.11 | -1.10% | - |
| Sep 5, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.49 | - | - |
| Sep 4, 2025 | 34.45 | 34.54 | 34.45 | 34.54 | 34.49 | 1.02% | 225 |
| Sep 3, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.14 | -0.52% | - |
| Sep 2, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.32 | -0.38% | - |
| Aug 29, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.45 | -0.14% | - |
| Aug 28, 2025 | 34.57 | 34.57 | 34.55 | 34.55 | 34.50 | -0.49% | 200 |
| Aug 27, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.67 | -0.14% | - |
| Aug 26, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.72 | -0.69% | - |
| Aug 25, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.96 | 0.09% | - |
| Aug 22, 2025 | 34.69 | 34.98 | 34.69 | 34.98 | 34.93 | 0.81% | 500 |
| Aug 21, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.65 | 0.46% | - |
| Aug 20, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.49 | -0.52% | - |
| Aug 19, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.67 | 0.49% | 100 |
| Aug 18, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.50 | -0.66% | - |
| Aug 15, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.73 | - | - |
| Aug 14, 2025 | 34.40 | 34.78 | 34.40 | 34.78 | 34.73 | 0.96% | 2,100 |
| Aug 13, 2025 | 34.48 | 34.48 | 34.45 | 34.45 | 34.40 | 0.32% | 500 |
| Aug 12, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.29 | 1.33% | 100 |
| Aug 11, 2025 | 33.90 | 33.90 | 33.89 | 33.89 | 33.84 | 0.33% | 410 |
| Aug 8, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.73 | 0.57% | 200 |
| Aug 7, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.54 | - | - |
| Aug 6, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.54 | 1.82% | 100 |