Skip to main content
CI Global Financial Sector ETF (TSX: FSF)
Canada flag Canada · Delayed Price · Currency is CAD
32.44
+0.15 (0.46%)
Feb 4, 2025, 11:25 AM EST

TSX:FSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202532.4432.4432.4432.4432.44-1.79%100
Feb 3, 202533.0333.0333.0333.0333.03-0.54%-
Jan 31, 202533.2133.2133.2133.2133.21-300
Jan 30, 202533.0633.2133.0633.2133.210.64%400
Jan 29, 202533.0033.0033.0033.0033.001.10%200
Jan 28, 202532.6432.6432.6432.6432.640.09%100
Jan 27, 202532.6132.6132.6132.6132.610.77%100
Jan 24, 202532.3632.3632.3632.3632.360.75%-
Jan 23, 202532.1232.1232.1232.1232.12-0.19%-
Jan 22, 202532.1832.1832.1832.1832.18-0.22%100
Jan 21, 202532.2532.2532.2532.2532.25--
Jan 20, 202532.1332.2532.1332.2532.251.29%200
Jan 17, 202531.8431.8431.8431.8431.840.70%600
Jan 16, 202531.6231.6231.6231.6231.623.27%100
Jan 15, 202530.6230.6230.6230.6230.620.96%-
Jan 14, 202530.3330.3330.3330.3330.330.03%-
Jan 13, 202530.3230.3230.3230.3230.320.03%-
Jan 10, 202530.3130.3130.3130.3130.31-1.46%227
Jan 9, 202530.7630.7630.7630.7630.760.56%-
Jan 8, 202530.5930.5930.5930.5930.59-0.03%-
Jan 7, 202530.6030.6030.6030.6030.60-0.13%100
Jan 6, 202530.6430.6430.6430.6430.64-0.36%200
Jan 3, 202530.7130.7530.7130.7530.750.92%200
Jan 2, 202530.4730.4730.4730.4730.47-0.10%100
Dec 31, 202430.5030.5030.5030.5030.50-200
Dec 30, 202430.4530.6030.4530.5030.50-1.07%1,300
Dec 27, 202430.8330.8330.8330.8330.830.92%100
Dec 24, 202430.5530.5530.5530.5530.550.26%-
Dec 23, 202430.4730.4730.4730.4730.47--
Dec 20, 202430.3730.6030.3730.4730.420.63%2,200
Dec 19, 202430.2830.2830.2830.2830.230.10%-
Dec 18, 202430.5330.5330.2530.2530.20-1.85%400
Dec 17, 202430.8230.8230.8230.8230.77-0.68%100
Dec 16, 202431.0331.0331.0331.0330.980.19%100
Dec 13, 202430.9730.9830.9630.9730.92-0.42%1,500
Dec 12, 202431.1031.1031.1031.1031.050.88%1,800
Dec 11, 202430.8330.8330.8330.8330.78--
Dec 10, 202430.8530.8530.7230.8330.78-0.55%14,000
Dec 9, 202431.4131.4131.0031.0030.95-1.31%200
Dec 6, 202431.4031.4131.4031.4131.361.32%200
Dec 5, 202431.0031.0031.0031.0030.950.06%400
Dec 4, 202430.9830.9830.9830.9830.93--
Dec 3, 202430.9930.9930.9630.9830.93-0.35%2,600
Dec 2, 202431.0931.0931.0931.0931.04-0.13%-
Nov 29, 202431.1331.1331.1331.1331.080.35%-
Nov 28, 202431.0231.0231.0231.0230.970.03%-
Nov 27, 202431.0131.0131.0131.0130.960.42%-
Nov 26, 202430.8830.8830.8830.8830.830.65%-
Nov 25, 202430.6830.6830.6830.6830.630.49%-
Nov 22, 202430.5330.5330.5330.5330.480.99%110
Nov 21, 202430.2330.2330.2330.2330.18-0.10%-
Nov 20, 202430.2630.2630.2630.2630.21-0.69%-
Nov 19, 202430.4730.4730.4730.4730.42-0.26%-
Nov 18, 202430.5530.5530.5530.5530.500.16%-
Nov 15, 202430.5030.5030.5030.5030.450.73%1,200
Nov 14, 202430.2830.2830.2830.2830.23-0.03%-
Nov 13, 202430.2930.2930.2930.2930.24-0.49%620
Nov 12, 202430.4430.4430.4430.4430.39--
Nov 11, 202430.4430.4430.4430.4430.391.33%100
Nov 8, 202429.9930.0429.9830.0429.990.13%15,900
Nov 7, 202430.0030.0030.0030.0029.952.70%500
Nov 6, 202429.2129.2129.2129.2129.160.93%-
Nov 5, 202428.9428.9428.9428.9428.89-0.75%-
Nov 4, 202429.1629.1629.1629.1629.110.59%-
Nov 1, 202428.9928.9928.9928.9928.94-0.75%-
Oct 31, 202429.2129.2129.2129.2129.16-0.14%-
Oct 30, 202429.2529.2529.2529.2529.20-0.24%-
Oct 29, 202429.3229.3229.3229.3229.271.28%-
Oct 28, 202428.9528.9528.9528.9528.90-0.58%-
Oct 25, 202429.1229.1229.1229.1229.070.21%300
Oct 24, 202429.0629.0629.0629.0629.01-0.14%-
Oct 23, 202429.1029.1029.1029.1029.05--
Oct 22, 202429.1929.1929.1029.1029.05-1.26%14,100
Oct 21, 202429.4729.4729.4729.4729.420.03%-
Oct 18, 202429.4629.4629.4629.4629.410.92%500
Oct 17, 202429.1929.1929.1929.1929.140.76%-
Oct 16, 202428.9728.9728.9728.9728.92-0.38%-
Oct 15, 202429.0829.0829.0829.0829.031.36%100
Oct 11, 202428.6928.6928.6928.6928.641.45%7,300
Oct 10, 202428.2528.2828.1128.2828.230.75%9,400
Oct 9, 202428.0728.0728.0728.0728.020.04%-
Oct 8, 202428.0128.0628.0128.0628.01-0.11%5,400
Oct 7, 202428.0928.0928.0928.0928.04-0.04%-
Oct 4, 202427.9828.1027.9828.1028.051.59%1,200
Oct 3, 202427.6627.6627.6627.6627.61-0.11%-
Oct 2, 202427.6827.6927.6827.6927.64-0.79%1,203
Oct 1, 202427.9127.9127.9127.9127.860.14%-
Sep 30, 202427.8727.8727.8727.8727.820.14%-
Sep 27, 202427.8327.8327.8327.8327.781.02%-
Sep 26, 202427.5527.5527.5527.5527.50-0.22%-
Sep 25, 202427.6127.6127.6127.6127.56-0.83%-
Sep 24, 202427.8427.8427.8427.8427.79-0.93%-
Sep 23, 202428.1028.1028.1028.1028.05-0.07%-
Sep 20, 202428.1228.1228.1228.1227.980.07%-
Sep 19, 202428.0628.1028.0528.1027.960.90%700
Sep 18, 202427.8527.8527.8527.8527.71--
Sep 17, 202427.8527.8527.8527.8527.711.13%100
Sep 16, 202427.5427.5427.5427.5427.400.58%-
Sep 13, 202427.3827.3827.3827.3827.24--
Sep 12, 202427.3827.3827.3827.3827.240.18%-