ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,307.01
      -0.27%
      US Tech 100
      18,307.16
      0.41%
      Dow Jones
      39,671.04
      -0.51%
      Brent Oil
      81.275
      -0.31%
      Bitcoin
      69,436.66
      0.48%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Canada
      5. TSX
      6. CI Short Term Government Bond Index Class ETF (FGB)

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

      FGB CI Short Term Government Bond Index Class ETF

      17.94
      -0.01 (-0.06%)
      May 22 2024 - Closed
      Delayed by 15 minutes

      FGB Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 17.94 -0.01 -0.06% 17.94 17.94 17.94 0
      May 21 2024 17.95 0.03 0.17% 17.95 17.95 17.95 0
      May 17 2024 17.92 -0.01 -0.06% 17.92 17.92 17.92 0
      May 16 2024 17.93 0.00 0.00% 17.93 17.93 17.93 0
      May 15 2024 17.93 0.04 0.22% 17.93 17.93 17.93 0
      May 14 2024 17.89 0.01 0.06% 17.89 17.89 17.89 0
      May 13 2024 17.88 0.01 0.06% 17.87 17.88 17.87 300
      May 10 2024 17.87 -0.03 -0.17% 17.87 17.87 17.87 0
      May 09 2024 17.90 -0.01 -0.06% 17.90 17.90 17.90 400
      May 08 2024 17.91 -0.01 -0.06% 17.91 17.91 17.91 0
      May 07 2024 17.92 0.01 0.06% 17.92 17.92 17.92 0
      May 06 2024 17.91 0.00 0.00% 17.91 17.91 17.91 200
      May 03 2024 17.91 0.04 0.22% 17.91 17.91 17.91 500
      May 02 2024 17.87 0.03 0.17% 17.87 17.87 17.87 0
      May 01 2024 17.84 0.03 0.17% 17.84 17.84 17.84 1
      Apr 30 2024 17.81 -0.02 -0.11% 17.81 17.81 17.81 0
      Apr 29 2024 17.83 0.02 0.11% 17.83 17.83 17.83 0
      Apr 26 2024 17.81 0.01 0.06% 17.81 17.81 17.81 0
      Apr 25 2024 17.80 -0.02 -0.11% 17.80 17.80 17.80 0
      Apr 24 2024 17.82 -0.01 -0.06% 17.82 17.82 17.82 0
      Apr 23 2024 17.83 -0.03 -0.17% 17.83 17.83 17.83 0
      Apr 22 2024 17.86 0.00 0.00% 17.86 17.86 17.86 0
      Apr 19 2024 17.86 0.00 0.00% 17.86 17.86 17.86 0
      Apr 18 2024 17.86 -0.02 -0.11% 17.86 17.86 17.86 0
      Apr 17 2024 17.88 0.02 0.11% 17.88 17.88 17.88 0
      Apr 16 2024 17.86 0.00 0.00% 17.86 17.86 17.86 0
      Apr 15 2024 17.86 -0.03 -0.17% 17.86 17.86 17.86 0
      Apr 12 2024 17.89 0.04 0.22% 17.89 17.89 17.89 0
      Apr 11 2024 17.85 -0.01 -0.06% 17.85 17.85 17.85 0
      Apr 10 2024 17.86 -0.06 -0.33% 17.86 17.86 17.86 0
      Apr 09 2024 17.92 0.02 0.11% 17.93 17.93 17.92 300
      Apr 08 2024 17.90 -0.01 -0.06% 17.89 17.90 17.89 100
      Apr 05 2024 17.91 -0.01 -0.06% 17.90 17.91 17.90 500
      Apr 04 2024 17.92 0.04 0.22% 17.92 17.92 17.92 0
      Apr 03 2024 17.88 -0.01 -0.06% 17.90 17.90 17.88 300
      Apr 02 2024 17.89 0.01 0.06% 17.86 17.89 17.86 400
      Apr 01 2024 17.88 -0.04 -0.22% 17.88 17.88 17.88 1
      Mar 28 2024 17.92 -0.02 -0.11% 17.92 17.92 17.92 0
      Mar 27 2024 17.94 0.02 0.11% 17.94 17.94 17.94 0
      Mar 26 2024 17.92 -0.01 -0.06% 17.92 17.92 17.92 0
      Mar 25 2024 17.93 0.00 0.00% 17.93 17.93 17.93 0
      Mar 22 2024 17.93 0.02 0.11% 17.93 17.93 17.93 0
      Mar 21 2024 17.91 -0.03 -0.17% 17.91 17.91 17.91 55
      Mar 20 2024 17.94 0.03 0.17% 17.92 17.94 17.92 1,600
      Mar 19 2024 17.91 0.05 0.28% 17.91 17.92 17.91 1,100
      Mar 18 2024 17.86 -0.02 -0.11% 17.86 17.86 17.86 0
      Mar 15 2024 17.88 -0.01 -0.06% 17.87 17.88 17.87 400
      Mar 14 2024 17.89 -0.03 -0.17% 17.89 17.89 17.89 0
      Mar 13 2024 17.92 -0.01 -0.06% 17.92 17.92 17.92 0
      Mar 12 2024 17.93 -0.01 -0.06% 17.92 17.93 17.92 200
      Mar 11 2024 17.94 -0.02 -0.11% 17.94 17.94 17.94 200
      Mar 08 2024 17.96 0.01 0.06% 17.96 17.96 17.96 0
      Mar 07 2024 17.95 0.01 0.06% 17.95 17.95 17.95 400
      Mar 06 2024 17.94 0.00 0.00% 17.94 17.94 17.94 53
      Mar 05 2024 17.94 0.05 0.28% 17.93 17.94 17.93 100
      Mar 04 2024 17.89 -0.02 -0.11% 17.89 17.89 17.89 2,900
      Mar 01 2024 17.91 0.04 0.22% 17.91 17.91 17.91 0
      Feb 29 2024 17.87 0.01 0.06% 17.87 17.87 17.87 0
      Feb 28 2024 17.86 0.01 0.06% 17.86 17.86 17.86 4,200
      Feb 27 2024 17.85 -0.01 -0.06% 17.85 17.85 17.85 0
      Feb 26 2024 17.86 -0.01 -0.06% 17.86 17.86 17.86 0
      Feb 23 2024 17.87 0.03 0.17% 17.87 17.87 17.87 0

      Your Recent History

      TSX
      FGB
      CI Short Term Government...
      Delayed Upgrade Clock