Canada markets close in 26 minutes

CI U.S. & Canada Lifeco Covered Call ETF (Hedged Common Units) (FLI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.12+0.07 (+0.70%)
As of 10:30AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202410.0410.1210.0410.1210.128,376
May 06, 20249.8710.069.8710.0410.0417,200
May 03, 20249.809.809.809.809.80-
May 02, 20249.859.859.709.809.803,400
May 01, 20249.909.909.859.859.85200
Apr 30, 20249.729.729.729.729.72200
Apr 29, 20249.819.819.789.789.782,100
Apr 26, 20249.749.749.699.699.693,700
Apr 25, 20249.779.779.759.759.751,800
Apr 24, 20249.769.879.769.859.85600
Apr 23, 20249.679.829.679.829.822,100
Apr 22, 20249.659.769.659.729.725,800
Apr 19, 20249.649.649.639.639.63800
Apr 18, 20249.549.579.479.509.5072,000
Apr 17, 20249.419.489.409.439.4311,100
Apr 16, 20249.389.439.339.439.436,400
Apr 15, 20249.539.539.429.429.421,000
Apr 12, 20249.559.559.509.509.50400
Apr 11, 202410.0210.029.469.549.5448,800
Apr 10, 202410.2010.2010.1310.1310.136,700
Apr 09, 202410.4010.4010.2710.2710.274,400
Apr 08, 202410.4210.4210.4210.4210.422,300
Apr 05, 202410.3610.4310.3610.4310.43600
Apr 04, 202410.4810.5510.3710.3710.3712,600
Apr 03, 202410.4210.5210.4210.5010.503,400
Apr 02, 202410.5010.5510.5010.5510.55400
Apr 01, 202410.5810.5810.5210.5310.53900
Mar 28, 202410.6010.6110.5810.6110.6113,100
Mar 27, 202410.4910.5710.4910.5710.5712,100
Mar 26, 202410.4810.4910.4510.4510.451,600
Mar 25, 202410.4010.4310.4010.4210.42400
Mar 22, 202410.4610.4610.4610.4610.46-
Mar 21, 202410.4710.4710.4710.4710.47200
Mar 21, 20240.158 Dividend
Mar 20, 202410.4810.5510.4810.5510.3910,700
Mar 19, 202410.4710.4810.4510.4710.3116,800
Mar 18, 202410.3810.4210.3810.4110.252,600
Mar 15, 202410.3510.4110.3510.4010.241,700
Mar 14, 202410.4010.4010.3110.3110.165,100
Mar 13, 202410.4010.4410.3910.4010.246,500
Mar 12, 202410.3610.3910.3410.3810.2212,500
Mar 11, 202410.2610.3610.2610.3610.20200
Mar 08, 202410.4110.4110.3510.3510.191,400
Mar 07, 202410.3810.4610.3810.4010.2411,100
Mar 06, 202410.3610.3610.3510.3510.1911,200
Mar 05, 202410.2510.3410.2510.2910.143,300
Mar 04, 202410.2310.2510.2110.2210.077,800
Mar 01, 202410.2810.3110.2810.3110.161,300
Feb 29, 202410.2310.2710.2310.2710.121,200
Feb 28, 202410.3310.3310.2810.2810.132,300
Feb 27, 202410.2610.2710.2510.2710.126,000
Feb 26, 202410.2310.2310.1910.1910.04300
Feb 23, 202410.2510.3310.2510.2910.145,400
Feb 22, 202410.2210.2510.2210.2410.095,800
Feb 21, 202410.1710.1810.1610.1610.011,900
Feb 20, 202410.1010.2510.1010.2310.0813,600
Feb 16, 202410.2310.2410.2110.2210.0712,300
Feb 15, 202410.0710.2810.0710.2510.107,100
Feb 14, 202410.0410.0610.0410.049.894,600
Feb 13, 20249.9610.009.919.919.765,400
Feb 12, 202410.0910.0910.0710.079.922,900
Feb 09, 20249.949.979.909.979.825,900
Feb 08, 202410.0410.049.9510.019.8612,400
Feb 07, 20249.9310.059.9310.039.886,900
Feb 06, 20249.909.919.909.919.763,100
Feb 05, 20249.919.919.839.879.729,500
Feb 02, 20249.769.889.769.889.73600
Feb 01, 20249.959.959.709.799.6436,100
Jan 31, 202410.2110.2110.1010.109.955,200
Jan 30, 202410.1210.2010.1210.2010.0548,700
Jan 29, 202410.1110.1110.0910.119.963,000
Jan 26, 202410.1510.1510.1310.149.997,400
Jan 25, 202410.1010.1010.0710.109.951,800
Jan 24, 202410.0410.0710.0410.049.895,200
Jan 23, 202410.0010.059.999.999.843,600
Jan 22, 20249.9010.029.909.979.825,500
Jan 19, 20249.859.919.859.919.765,100
Jan 18, 20249.779.839.779.839.682,400
Jan 17, 20249.829.829.829.829.67500
Jan 16, 20249.859.859.809.849.696,000
Jan 15, 20249.869.869.859.869.711,600
Jan 12, 20249.879.909.869.889.733,700
Jan 11, 20249.899.899.829.899.741,700
Jan 10, 20249.889.929.889.929.771,800
Jan 09, 20249.909.909.859.859.702,900
Jan 08, 20249.969.969.929.929.774,300
Jan 05, 20249.969.969.939.969.818,600
Jan 04, 20249.839.959.839.889.732,000
Jan 03, 20249.859.869.859.869.711,400
Jan 02, 20249.799.909.799.889.732,700
Dec 29, 20239.839.889.839.889.733,600
Dec 28, 20239.889.889.879.879.722,200
Dec 27, 20239.799.869.799.859.701,900
Dec 22, 20239.839.849.799.799.647,700
Dec 21, 20239.729.789.729.759.605,100
Dec 20, 20239.819.889.789.789.638,500
Dec 20, 20230.182 Dividend
Dec 19, 202310.0110.0610.0110.069.732,000
Dec 18, 20239.919.979.919.939.603,300
Dec 15, 202310.0010.009.949.979.649,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...