Canada markets closed

CI Short Term Government Bond Index Class ETF (FGB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.870.00 (0.00%)
At close: 02:44PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202417.8717.8717.8717.8717.87300
May 10, 202417.8717.8717.8717.8717.87-
May 09, 202417.9017.9017.9017.9017.90400
May 08, 202417.9217.9217.9217.9217.92-
May 07, 202417.9117.9117.9117.9117.91-
May 06, 202417.9117.9117.9117.9117.91200
May 03, 202417.9117.9117.9117.9117.91500
May 02, 202417.8417.8417.8417.8417.84-
May 01, 202417.8117.8117.8117.8117.81-
Apr 30, 202417.8317.8317.8317.8317.83-
Apr 29, 202417.8117.8117.8117.8117.81-
Apr 26, 202417.8017.8017.8017.8017.80-
Apr 25, 202417.8217.8217.8217.8217.82-
Apr 24, 202417.8317.8317.8317.8317.83-
Apr 23, 202417.8617.8617.8617.8617.86-
Apr 23, 20240.031 Dividend
Apr 22, 202417.8617.8617.8617.8617.83-
Apr 19, 202417.8617.8617.8617.8617.83-
Apr 18, 202417.8817.8817.8817.8817.85-
Apr 17, 202417.8617.8617.8617.8617.83-
Apr 16, 202417.8617.8617.8617.8617.83-
Apr 15, 202417.8917.8917.8917.8917.86-
Apr 12, 202417.8517.8517.8517.8517.82-
Apr 11, 202417.8517.8517.8517.8517.82-
Apr 10, 202417.9217.9217.9217.9217.89-
Apr 09, 202417.9317.9317.9317.9317.90300
Apr 08, 202417.8917.8917.8917.8917.86100
Apr 05, 202417.9017.9017.9017.9017.87500
Apr 04, 202417.8817.8817.8817.8817.85-
Apr 03, 202417.9017.9017.8817.8817.85300
Apr 02, 202417.8617.8617.8617.8617.83400
Apr 01, 202417.9217.9217.8817.8817.85100
Mar 28, 202417.9417.9417.9417.9417.91-
Mar 27, 202417.9217.9217.9217.9217.89-
Mar 26, 202417.9317.9317.9317.9317.90-
Mar 25, 202417.9317.9317.9317.9317.90-
Mar 22, 202417.9117.9117.9117.9117.88-
Mar 21, 202417.9417.9417.9417.9417.91-
Mar 21, 20240.023 Dividend
Mar 20, 202417.9217.9217.9217.9217.871,600
Mar 19, 202417.9117.9217.9117.9217.871,100
Mar 18, 202417.8817.8817.8817.8817.83-
Mar 15, 202417.8717.8717.8717.8717.82400
Mar 14, 202417.9217.9217.9217.9217.87-
Mar 13, 202417.9317.9317.9317.9317.88-
Mar 12, 202417.9217.9217.9217.9217.87200
Mar 11, 202417.9417.9417.9417.9417.89200
Mar 08, 202417.9417.9417.9417.9417.89-
Mar 07, 202417.9517.9517.9517.9517.90400
Mar 06, 202417.9417.9417.9417.9417.89-
Mar 05, 202417.9317.9317.9317.9317.88100
Mar 04, 202417.8917.8917.8917.8917.842,900
Mar 01, 202417.8717.8717.8717.8717.82-
Feb 29, 202417.8617.8617.8617.8617.81-
Feb 28, 202417.8617.8617.8617.8617.814,200
Feb 27, 202417.8617.8617.8617.8617.81-
Feb 26, 202417.8717.8717.8717.8717.82-
Feb 23, 202417.8717.8717.8717.8717.82-
Feb 22, 202417.8617.8617.8617.8617.81-
Feb 22, 20240.018 Dividend
Feb 21, 202417.8617.8617.8617.8617.79-
Feb 20, 202417.8617.8617.8617.8617.79300
Feb 16, 202417.8317.8317.8317.8317.76-
Feb 15, 202417.8217.8217.8217.8217.75-
Feb 14, 202417.8217.8217.8217.8217.75-
Feb 13, 202417.8217.8217.8217.8217.75-
Feb 12, 202417.8317.8317.8317.8317.76400
Feb 09, 202417.8317.8317.8317.8317.76-
Feb 08, 202417.8617.8617.8617.8617.79-
Feb 07, 202417.8717.8717.8717.8717.801,000
Feb 06, 202417.8517.8517.8517.8517.78-
Feb 05, 202417.8917.8917.8917.8917.82-
Feb 02, 202417.9517.9517.9517.9517.88-
Feb 01, 202417.9117.9117.9117.9117.84-
Jan 31, 202417.9217.9217.9217.9217.855,500
Jan 30, 202417.8817.8817.8817.8817.81-
Jan 29, 202417.8617.8617.8617.8617.791,100
Jan 26, 202417.8617.8617.8617.8617.791,100
Jan 25, 202417.8617.8617.8617.8617.79-
Jan 24, 202417.8817.8817.8817.8817.811,500
Jan 24, 20240.032 Dividend
Jan 23, 202417.8917.8917.8917.8917.79-
Jan 22, 202417.9017.9017.9017.9017.80600
Jan 19, 202417.8817.8817.8817.8817.78-
Jan 18, 202417.8717.8717.8717.8717.77200
Jan 17, 202417.9417.9417.9417.9417.84-
Jan 16, 202417.9317.9317.9317.9317.836,400
Jan 15, 202417.9817.9917.9817.9917.8911,600
Jan 12, 202417.9717.9717.9717.9717.87-
Jan 11, 202417.9317.9317.9317.9317.834,500
Jan 10, 202417.9617.9617.9617.9617.86200
Jan 09, 202417.9417.9417.9417.9417.84-
Jan 08, 202417.9317.9317.9317.9317.83-
Jan 05, 202417.9217.9217.9217.9217.8210,000
Jan 04, 202417.9717.9717.9717.9717.87-
Jan 03, 202417.9717.9717.9717.9717.87-
Jan 02, 202417.9617.9617.9617.9617.863,200
Dec 29, 202317.9617.9617.9617.9617.86300
Dec 28, 202317.9817.9817.9817.9817.88-
Dec 27, 202317.9717.9717.9717.9717.873,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...