CI Enhanced Government Bond ETF (FGO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 16,100 |
| Jun 26, 2024 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 2,800 |
| Jun 25, 2024 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | 2,900 |
| Jun 24, 2024 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | 1,800 |
| Jun 24, 2024 | 0.077 Dividend | |||||
| Jun 21, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.94 | 200 |
| Jun 20, 2024 | 10.05 | 10.05 | 10.03 | 10.03 | 9.95 | 5,900 |
| Jun 19, 2024 | 10.04 | 10.05 | 10.04 | 10.04 | 9.96 | 3,800 |
| Jun 18, 2024 | 10.05 | 10.06 | 10.03 | 10.06 | 9.98 | 89,000 |
| Jun 17, 2024 | 10.02 | 10.07 | 10.02 | 10.04 | 9.96 | 2,200 |
| Jun 14, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.95 | - |
| Jun 13, 2024 | 10.01 | 10.04 | 10.01 | 10.03 | 9.95 | 11,600 |
| Jun 12, 2024 | 10.00 | 10.02 | 9.97 | 9.97 | 9.89 | 2,200 |
| Jun 11, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.84 | 1,200 |
| Jun 10, 2024 | 9.90 | 9.90 | 9.89 | 9.90 | 9.82 | 9,500 |
| Jun 07, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.84 | 3,600 |
| Jun 06, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 9.92 | 6,600 |
| Jun 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | 300 |
| Jun 04, 2024 | 9.91 | 9.96 | 9.91 | 9.96 | 9.88 | 500 |
| Jun 03, 2024 | 9.84 | 9.88 | 9.84 | 9.87 | 9.79 | 1,600 |
| May 31, 2024 | 9.73 | 9.82 | 9.73 | 9.82 | 9.74 | 3,700 |
| May 30, 2024 | 9.79 | 9.79 | 9.78 | 9.78 | 9.70 | 200 |
| May 29, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | 16,100 |
| May 28, 2024 | 9.84 | 9.84 | 9.79 | 9.79 | 9.71 | 3,100 |
| May 27, 2024 | 9.85 | 9.86 | 9.85 | 9.86 | 9.78 | 12,200 |
| May 24, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.76 | 3,300 |
| May 23, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.75 | 1,200 |
| May 22, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.78 | - |
| May 21, 2024 | 9.85 | 9.87 | 9.85 | 9.86 | 9.78 | 7,800 |
| May 17, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.79 | - |
| May 16, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.79 | 1,700 |
| May 15, 2024 | 9.86 | 9.89 | 9.86 | 9.89 | 9.81 | 130,800 |
| May 14, 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.72 | 400 |
| May 13, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.70 | - |
| May 10, 2024 | 9.81 | 9.81 | 9.78 | 9.78 | 9.70 | 14,100 |
| May 09, 2024 | 9.80 | 9.82 | 9.80 | 9.82 | 9.74 | 2,100 |
| May 08, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.74 | 1,000 |
| May 07, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.73 | - |
| May 06, 2024 | 9.79 | 9.81 | 9.79 | 9.81 | 9.73 | 1,000 |
| May 03, 2024 | 9.80 | 9.80 | 9.79 | 9.79 | 9.71 | 3,600 |
| May 02, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.68 | 3,000 |
| May 01, 2024 | 9.68 | 9.70 | 9.68 | 9.70 | 9.63 | 2,100 |
| Apr 30, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | - |
| Apr 29, 2024 | 9.71 | 9.71 | 9.69 | 9.69 | 9.62 | 700 |
| Apr 26, 2024 | 9.68 | 9.68 | 9.66 | 9.66 | 9.59 | 700 |
| Apr 25, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.56 | 100 |
| Apr 24, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.60 | 1,000 |
| Apr 23, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.64 | 200 |
| Apr 22, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.62 | 1,200 |
| Apr 19, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | 700 |
| Apr 18, 2024 | 9.70 | 9.71 | 9.70 | 9.70 | 9.63 | 156,400 |
| Apr 17, 2024 | 9.70 | 9.72 | 9.70 | 9.72 | 9.64 | 1,800 |
| Apr 16, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.62 | - |
| Apr 15, 2024 | 9.68 | 9.70 | 9.68 | 9.69 | 9.62 | 13,200 |
| Apr 12, 2024 | 9.76 | 9.76 | 9.75 | 9.75 | 9.68 | 63,400 |
| Apr 11, 2024 | 9.72 | 9.72 | 9.71 | 9.72 | 9.65 | 300 |
| Apr 10, 2024 | 9.74 | 9.75 | 9.74 | 9.74 | 9.67 | 8,600 |
| Apr 09, 2024 | 9.84 | 9.84 | 9.82 | 9.82 | 9.74 | 13,500 |
| Apr 08, 2024 | 9.79 | 9.82 | 9.79 | 9.82 | 9.74 | 300 |
| Apr 05, 2024 | 9.82 | 9.84 | 9.82 | 9.84 | 9.76 | 4,300 |
| Apr 04, 2024 | 9.85 | 9.85 | 9.84 | 9.84 | 9.76 | 700 |
| Apr 03, 2024 | 9.85 | 9.85 | 9.80 | 9.83 | 9.75 | 19,500 |
| Apr 02, 2024 | 9.76 | 9.82 | 9.76 | 9.81 | 9.73 | 800 |
| Apr 01, 2024 | 9.85 | 9.85 | 9.81 | 9.83 | 9.75 | 9,600 |
| Mar 28, 2024 | 9.85 | 9.90 | 9.85 | 9.90 | 9.82 | 700 |
| Mar 27, 2024 | 9.91 | 9.91 | 9.89 | 9.91 | 9.83 | 800 |
| Mar 26, 2024 | 9.84 | 9.88 | 9.84 | 9.87 | 9.79 | 5,600 |
| Mar 25, 2024 | 9.87 | 9.91 | 9.87 | 9.91 | 9.83 | 10,500 |
| Mar 22, 2024 | 9.92 | 9.92 | 9.90 | 9.91 | 9.83 | 7,700 |
| Mar 21, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.78 | 2,900 |
| Mar 21, 2024 | 0.057 Dividend | |||||
| Mar 20, 2024 | 9.92 | 9.92 | 9.91 | 9.92 | 9.79 | 3,800 |
| Mar 19, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.76 | 22,400 |
| Mar 18, 2024 | 9.87 | 9.88 | 9.86 | 9.87 | 9.74 | 10,500 |
| Mar 15, 2024 | 9.89 | 9.89 | 9.88 | 9.88 | 9.75 | 5,700 |
| Mar 14, 2024 | 9.96 | 9.96 | 9.89 | 9.90 | 9.76 | 23,500 |
| Mar 13, 2024 | 9.95 | 9.99 | 9.95 | 9.95 | 9.82 | 27,300 |
| Mar 12, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.84 | 1,200 |
| Mar 11, 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 9.93 | 5,200 |
| Mar 08, 2024 | 10.01 | 10.03 | 10.01 | 10.03 | 9.90 | 3,800 |
| Mar 07, 2024 | 10.05 | 10.05 | 10.01 | 10.01 | 9.88 | 3,500 |
| Mar 06, 2024 | 10.06 | 10.06 | 10.01 | 10.01 | 9.88 | 3,400 |
| Mar 05, 2024 | 9.97 | 10.00 | 9.97 | 10.00 | 9.87 | 10,300 |
| Mar 04, 2024 | 9.96 | 9.96 | 9.94 | 9.95 | 9.82 | 1,900 |
| Mar 01, 2024 | 9.96 | 9.97 | 9.95 | 9.95 | 9.82 | 2,300 |
| Feb 29, 2024 | 9.92 | 9.95 | 9.92 | 9.94 | 9.81 | 16,700 |
| Feb 28, 2024 | 9.87 | 9.89 | 9.87 | 9.89 | 9.76 | 9,600 |
| Feb 27, 2024 | 9.90 | 9.90 | 9.86 | 9.87 | 9.74 | 4,200 |
| Feb 26, 2024 | 9.91 | 9.91 | 9.89 | 9.89 | 9.76 | 11,000 |
| Feb 23, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.79 | 8,000 |
| Feb 22, 2024 | 9.90 | 9.90 | 9.87 | 9.87 | 9.74 | 2,200 |
| Feb 21, 2024 | 9.88 | 9.88 | 9.87 | 9.88 | 9.75 | 6,300 |
| Feb 20, 2024 | 9.90 | 9.90 | 9.89 | 9.89 | 9.76 | 8,200 |
| Feb 16, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | 1,100 |
| Feb 15, 2024 | 9.82 | 9.89 | 9.82 | 9.89 | 9.76 | 45,500 |
| Feb 14, 2024 | 9.86 | 9.87 | 9.86 | 9.87 | 9.74 | 5,700 |
| Feb 13, 2024 | 9.84 | 9.84 | 9.80 | 9.81 | 9.68 | 11,600 |
| Feb 12, 2024 | 9.90 | 9.90 | 9.86 | 9.88 | 9.75 | 13,600 |
| Feb 09, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.75 | - |
| Feb 08, 2024 | 9.88 | 9.89 | 9.88 | 9.89 | 9.76 | 4,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.