Skip to main content
CI Global Financial Sector ETF (TSX: FSF)
Canada flag Canada · Delayed Price · Currency is CAD
30.47
+0.05 (0.16%)
Dec 20, 2024, 3:34 PM EST

FSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Sep 11, 202427.3327.3327.3327.3327.19-0.69%-
Sep 10, 202427.5227.5227.5227.5227.381.36%-
Sep 9, 202427.1527.1527.1527.1527.02-1.34%-
Sep 6, 202427.5227.5227.5227.5227.38-0.36%-
Sep 5, 202427.6227.6227.6227.6227.480.11%-
Sep 4, 202427.5927.5927.5927.5927.45-0.90%-
Sep 3, 202427.8427.8427.8427.8427.700.76%-
Aug 30, 202427.6327.6327.6327.6327.490.55%-
Aug 29, 202427.4827.4827.4827.4827.340.18%-
Aug 28, 202427.4327.4327.4327.4327.290.29%-
Aug 27, 202427.3527.3527.3527.3527.21-0.22%-
Aug 26, 202427.4127.4127.4127.4127.270.77%-
Aug 23, 202427.2027.2027.2027.2027.070.22%-
Aug 22, 202427.1427.1427.1427.1427.010.26%-
Aug 21, 202427.0727.0727.0727.0726.94--
Aug 20, 202427.0927.1327.0727.0726.94-0.81%10,300
Aug 19, 202427.2927.2927.2927.2927.160.74%-
Aug 16, 202427.0927.0927.0927.0926.961.31%-
Aug 15, 202426.7426.7426.7426.7426.611.21%-
Aug 14, 202426.4226.4226.4226.4226.290.84%-
Aug 13, 202426.2026.2026.2026.2026.07-0.34%-
Aug 12, 202426.2926.2926.2926.2926.160.50%-
Aug 9, 202426.1626.1626.1626.1626.031.28%-
Aug 8, 202425.8325.8325.8325.8325.700.23%-
Aug 7, 202425.7725.7725.7725.7725.640.04%-
Aug 6, 202425.7625.7625.7625.7625.63-2.20%200
Aug 2, 202426.3426.3426.3426.3426.21-4.57%200
Aug 1, 202427.6027.6027.6027.6027.46-0.07%-