STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

CI Health Care Giants Covered Call ETF Common Units (FHI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.26

-0.03

(-0.27%)

As of 09:30AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	11.26	11.26	11.26	11.26	11.26	620
May 03, 2024	-	-	-	-	-	-
May 02, 2024	11.26	11.28	11.26	11.28	11.28	1,200
May 01, 2024	11.15	11.30	11.15	11.30	11.30	400
Apr 30, 2024	11.30	11.30	11.30	11.30	11.30	700
Apr 29, 2024	11.31	11.31	11.29	11.29	11.29	900
Apr 26, 2024	11.20	11.27	11.20	11.27	11.27	1,100
Apr 25, 2024	11.38	11.38	11.27	11.27	11.27	700
Apr 24, 2024	11.37	11.37	11.37	11.37	11.37	-
Apr 23, 2024	11.23	11.37	11.23	11.36	11.36	1,400
Apr 22, 2024	11.22	11.22	11.22	11.22	11.22	-
Apr 19, 2024	11.20	11.20	11.20	11.20	11.20	200
Apr 18, 2024	11.14	11.14	11.14	11.14	11.14	2,400
Apr 17, 2024	11.20	11.20	11.20	11.20	11.20	400
Apr 16, 2024	11.22	11.22	11.22	11.22	11.22	1,400
Apr 15, 2024	11.29	11.29	11.29	11.29	11.29	400
Apr 12, 2024	11.30	11.30	11.19	11.19	11.19	1,800
Apr 11, 2024	11.43	11.43	11.41	11.41	11.41	100
Apr 10, 2024	11.47	11.47	11.47	11.47	11.47	500
Apr 09, 2024	11.53	11.56	11.53	11.56	11.56	900
Apr 08, 2024	11.65	11.65	11.57	11.57	11.57	3,900
Apr 05, 2024	11.47	11.61	11.47	11.61	11.61	1,700
Apr 04, 2024	11.72	11.72	11.69	11.69	11.69	2,800
Apr 03, 2024	11.73	11.73	11.72	11.72	11.72	2,400
Apr 02, 2024	11.64	11.68	11.64	11.68	11.68	400
Apr 01, 2024	11.83	11.86	11.83	11.86	11.86	4,000
Mar 28, 2024	11.91	11.91	11.91	11.91	11.91	-
Mar 27, 2024	11.76	11.76	11.76	11.76	11.76	-
Mar 26, 2024	11.81	11.81	11.75	11.77	11.77	1,200
Mar 25, 2024	11.72	11.72	11.72	11.72	11.72	100
Mar 22, 2024	11.79	11.79	11.76	11.76	11.76	1,000
Mar 21, 2024	11.92	11.92	11.92	11.92	11.92	-
Mar 21, 2024	0.185 Dividend
Mar 20, 2024	11.92	11.92	11.89	11.90	11.72	1,200
Mar 19, 2024	11.96	11.96	11.96	11.96	11.77	200
Mar 18, 2024	11.89	11.89	11.89	11.89	11.71	-
Mar 15, 2024	11.93	11.93	11.90	11.90	11.72	1,100
Mar 14, 2024	11.99	11.99	11.99	11.99	11.80	-
Mar 13, 2024	12.03	12.03	12.03	12.03	11.84	-
Mar 12, 2024	12.00	12.00	12.00	12.00	11.81	-
Mar 11, 2024	11.97	11.97	11.97	11.97	11.78	1,400
Mar 08, 2024	12.00	12.00	12.00	12.00	11.81	5,500
Mar 07, 2024	11.96	11.96	11.96	11.96	11.77	600
Mar 06, 2024	11.99	11.99	11.99	11.99	11.80	200
Mar 05, 2024	11.98	11.98	11.83	11.85	11.67	1,000
Mar 04, 2024	11.94	11.94	11.90	11.90	11.72	4,900
Mar 01, 2024	11.86	11.86	11.86	11.86	11.68	100
Feb 29, 2024	11.90	11.90	11.87	11.87	11.69	400
Feb 28, 2024	11.91	11.91	11.91	11.91	11.72	400
Feb 27, 2024	12.07	12.07	12.00	12.00	11.81	1,100
Feb 26, 2024	12.04	12.04	12.04	12.04	11.85	200
Feb 23, 2024	12.09	12.10	12.09	12.10	11.91	600
Feb 22, 2024	11.90	12.03	11.90	12.03	11.84	2,000
Feb 21, 2024	11.87	11.87	11.87	11.87	11.69	200
Feb 20, 2024	11.92	11.92	11.87	11.87	11.69	400
Feb 16, 2024	11.93	11.93	11.93	11.93	11.74	100
Feb 15, 2024	11.88	11.88	11.88	11.88	11.70	1,000
Feb 14, 2024	11.69	11.79	11.69	11.79	11.61	100
Feb 13, 2024	11.88	11.88	11.69	11.69	11.51	700
Feb 12, 2024	11.83	11.83	11.83	11.83	11.65	-
Feb 09, 2024	11.81	11.81	11.81	11.81	11.63	-
Feb 08, 2024	11.79	11.79	11.79	11.79	11.61	2,900
Feb 07, 2024	11.87	11.87	11.87	11.87	11.69	800
Feb 06, 2024	11.75	11.87	11.75	11.84	11.66	11,300
Feb 05, 2024	11.77	11.77	11.77	11.77	11.59	-
Feb 02, 2024	11.72	11.79	11.72	11.79	11.61	2,800
Feb 01, 2024	11.71	11.76	11.71	11.76	11.58	400
Jan 31, 2024	11.71	11.71	11.71	11.71	11.53	100
Jan 30, 2024	11.59	11.60	11.59	11.60	11.42	3,100
Jan 29, 2024	11.50	11.55	11.50	11.55	11.37	4,700
Jan 26, 2024	11.55	11.55	11.55	11.55	11.37	100
Jan 25, 2024	11.43	11.43	11.43	11.43	11.25	1,100
Jan 24, 2024	11.55	11.55	11.49	11.49	11.31	1,700
Jan 23, 2024	11.55	11.55	11.55	11.55	11.37	400
Jan 22, 2024	11.57	11.59	11.56	11.56	11.38	1,200
Jan 19, 2024	11.57	11.58	11.57	11.57	11.39	1,100
Jan 18, 2024	11.56	11.56	11.56	11.56	11.38	-
Jan 17, 2024	11.57	11.57	11.54	11.54	11.36	2,300
Jan 16, 2024	11.60	11.60	11.60	11.60	11.42	-
Jan 15, 2024	11.64	11.64	11.60	11.60	11.42	100
Jan 12, 2024	11.63	11.63	11.63	11.63	11.45	-
Jan 11, 2024	11.65	11.65	11.65	11.65	11.47	-
Jan 10, 2024	11.69	11.69	11.65	11.66	11.48	4,600
Jan 09, 2024	11.75	11.75	11.65	11.66	11.48	4,800
Jan 08, 2024	11.64	11.66	11.60	11.66	11.48	5,700
Jan 05, 2024	11.59	11.59	11.57	11.57	11.39	8,800
Jan 04, 2024	11.55	11.61	11.55	11.61	11.43	800
Jan 03, 2024	11.53	11.54	11.53	11.53	11.35	1,600
Jan 02, 2024	11.35	11.55	11.35	11.53	11.35	5,900
Dec 29, 2023	11.44	11.44	11.37	11.37	11.19	500
Dec 28, 2023	11.33	11.37	11.33	11.37	11.19	9,800
Dec 27, 2023	11.38	11.38	11.32	11.32	11.14	1,700
Dec 22, 2023	11.22	11.22	11.22	11.22	11.05	-
Dec 21, 2023	11.13	11.23	11.13	11.22	11.05	1,700
Dec 20, 2023	11.23	11.23	11.22	11.22	11.05	1,600
Dec 20, 2023	0.193 Dividend
Dec 19, 2023	11.40	11.41	11.39	11.41	11.04	1,500
Dec 18, 2023	11.40	11.40	11.35	11.36	10.99	1,000
Dec 15, 2023	11.36	11.36	11.32	11.34	10.97	9,600
Dec 14, 2023	11.44	11.44	11.42	11.42	11.05	7,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,184.81+237.40(+1.08%)

S&P 5005,156.71+28.92(+0.56%)

DOW38,725.52+49.84(+0.13%)

CAD/USD0.7320+0.0012(+0.16%)

CRUDE OIL78.91+0.80(+1.02%)

Bitcoin CAD86,878.45-942.47(-1.07%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

CI Health Care Giants Covered Call ETF Common Units (FHI.TO)

S&P/TSX
22,184.81
+237.40(+1.08%)

S&P 500
5,156.71
+28.92(+0.56%)

DOW
38,725.52
+49.84(+0.13%)

CAD/USD
0.7320
+0.0012(+0.16%)

CRUDE OIL
78.91
+0.80(+1.02%)

Bitcoin CAD
86,878.45
-942.47(-1.07%)