Canada markets close in 21 minutes

CI Global Financial Sector ETF (FSF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.06-0.15 (-0.57%)
As of 11:00AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202426.1226.1226.1226.1226.12-
May 07, 202426.0626.0626.0626.0626.06100
May 06, 202425.7825.7825.7825.7825.78100
May 03, 202425.5325.5325.5325.5325.53200
May 02, 202425.4025.4025.4025.4025.40-
May 01, 202425.3725.3725.3725.3725.37-
Apr 30, 202425.3925.3925.3925.3925.39-
Apr 29, 202425.4325.4325.4325.4325.43-
Apr 26, 202425.4325.4325.4325.4325.43-
Apr 25, 202425.5825.5825.5825.5825.58-
Apr 24, 202425.4925.6125.4925.6125.616,600
Apr 23, 202425.3725.3725.3725.3725.37-
Apr 22, 202425.3425.3425.3425.3425.34100
Apr 19, 202424.9324.9324.9324.9324.93-
Apr 18, 202424.7924.7924.7924.7924.79100
Apr 17, 202424.7724.7724.7724.7724.77-
Apr 16, 202424.7824.7824.7824.7824.78600
Apr 15, 202424.8824.8824.8824.8824.88100
Apr 12, 202425.0825.0825.0825.0825.08600
Apr 11, 202425.4125.4125.4125.4125.41-
Apr 10, 202425.6425.6425.6425.6425.64-
Apr 09, 202425.5925.5925.5825.5825.58400
Apr 08, 202425.7525.7525.7525.7525.75300
Apr 05, 202425.6625.6625.6625.6625.66300
Apr 04, 202425.6625.6625.6625.6625.66-
Apr 03, 202425.6525.6525.6525.6525.65-
Apr 02, 202425.7625.7625.7625.7625.76-
Apr 01, 202425.7625.7625.7625.7625.76-
Mar 28, 202425.7825.7825.7825.7825.78-
Mar 27, 202425.5825.5825.5825.5825.58-
Mar 26, 202425.4925.4925.4925.4925.49-
Mar 25, 202425.6225.6225.6225.6225.62-
Mar 22, 202425.7225.7225.7225.7225.72-
Mar 21, 202425.5525.5525.5525.5525.55-
Mar 21, 20240.09 Dividend
Mar 20, 202425.4425.4425.4425.4425.35600
Mar 19, 202425.3125.3125.3125.3125.22-
Mar 18, 202425.2625.2625.2625.2625.17600
Mar 15, 202425.2225.2225.2225.2225.13-
Mar 14, 202425.3125.3125.3125.3125.22-
Mar 13, 202425.3025.3025.3025.3025.21600
Mar 12, 202425.2025.2025.2025.2025.11600
Mar 11, 202425.0025.0025.0025.0024.91-
Mar 08, 202424.9725.0224.9725.0224.93900
Mar 07, 202424.9424.9424.9424.9424.85-
Mar 06, 202424.8624.8624.8624.8624.77-
Mar 05, 202424.8424.8624.8424.8624.77700
Mar 04, 202424.8124.8124.8124.8124.72600
Mar 01, 202424.7524.7524.7524.7524.66800
Feb 29, 202424.7324.7324.7324.7324.64-
Feb 28, 202424.6724.6724.6724.6724.58-
Feb 27, 202424.6024.6024.6024.6024.51-
Feb 26, 202424.6624.6624.6624.6624.57-
Feb 23, 202424.6624.6624.6624.6624.57-
Feb 22, 202424.2424.2424.2424.2424.15-
Feb 21, 202424.2124.2124.2124.2124.12-
Feb 20, 202424.0124.2324.0124.2124.125,500
Feb 16, 202424.2024.2024.2024.2024.11-
Feb 15, 202423.9923.9923.9923.9923.91200
Feb 14, 202423.8523.9123.7023.9123.833,000
Feb 13, 202423.9523.9523.9523.9523.87-
Feb 12, 202423.9523.9523.9523.9523.87500
Feb 09, 202423.7823.7823.7823.7823.70-
Feb 08, 202423.9023.9023.9023.9023.82-
Feb 07, 202423.7623.9023.7523.9023.823,000
Feb 06, 202423.8323.8523.7623.8523.775,800
Feb 05, 202423.8223.8323.8223.8323.752,600
Feb 02, 202423.7223.7223.7223.7223.64-
Feb 01, 202423.5523.5523.5523.5523.47100
Jan 31, 202423.8723.8723.8023.8023.722,000
Jan 30, 202423.9523.9523.9223.9223.84300
Jan 29, 202423.7923.7923.7923.7923.71-
Jan 26, 202423.7023.7523.7023.7523.67200
Jan 25, 202423.6923.6923.6923.6923.61-
Jan 24, 202423.6923.6923.6923.6923.61100
Jan 23, 202423.4323.4323.4323.4323.35-
Jan 22, 202423.2923.2923.2923.2923.21-
Jan 19, 202423.1123.1123.1123.1123.03-
Jan 18, 202423.0223.0223.0223.0222.94-
Jan 17, 202423.1223.1223.1223.1223.04-
Jan 16, 202423.2323.2323.2323.2323.15-
Jan 15, 202423.1523.2323.1423.2323.15200
Jan 12, 202423.2223.2223.2223.2223.14-
Jan 11, 202423.2723.2723.2723.2723.19-
Jan 10, 202423.2723.2723.2723.2723.19100
Jan 09, 202423.4523.4523.4523.4523.37-
Jan 08, 202423.4023.4523.4023.4523.37300
Jan 05, 202423.2523.2523.2523.2523.17100
Jan 04, 202423.0923.0923.0923.0923.01-
Jan 03, 202423.2723.2723.2723.2723.19-
Jan 02, 202423.2823.2823.2823.2823.20-
Dec 29, 202323.1623.1623.1623.1623.08600
Dec 28, 202323.2123.2123.2123.2123.13-
Dec 27, 202323.1023.1023.1023.1023.02800
Dec 22, 202322.9822.9822.9822.9822.90-
Dec 21, 202323.1123.1122.9622.9622.88600
Dec 20, 202323.1323.1323.1323.1323.051,000
Dec 20, 20230.073 Dividend
Dec 19, 202323.1623.1623.1623.1623.01-
Dec 18, 202322.9722.9722.9722.9722.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...