CI Enhanced Government Bond ETF (FGO.U)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 10.17 | 0.03 | 0.30 | 10.17 | 10.17 | 10.17 | 0 |
| 1721943600 | 10.14 | 0.01 | 0.10 | 10.14 | 10.14 | 10.14 | 0 |
| 1721857200 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 15 |
| 1721770800 | 10.13 | 0.01 | 0.10 | 10.13 | 10.13 | 10.13 | 0 |
| 1721684400 | 10.12 | -0.04 | -0.39 | 10.12 | 10.12 | 10.12 | 0 |
| 1721425200 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1721338800 | 10.16 | -0.01 | -0.10 | 10.16 | 10.16 | 10.16 | 0 |
| 1721252400 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1721166000 | 10.17 | 0.05 | 0.49 | 10.17 | 10.17 | 10.17 | 0 |
| 1721079600 | 10.12 | -0.02 | -0.20 | 10.12 | 10.12 | 10.12 | 0 |
| 1720820400 | 10.14 | 0.02 | 0.20 | 10.14 | 10.14 | 10.14 | 100 |
| 1720734000 | 10.12 | 0.04 | 0.40 | 10.12 | 10.12 | 10.12 | 0 |
| 1720647600 | 10.08 | 0.01 | 0.10 | 10.08 | 10.08 | 10.08 | 0 |
| 1720561200 | 10.07 | -0.01 | -0.10 | 10.07 | 10.07 | 10.07 | 0 |
| 1720474800 | 10.08 | 0.01 | 0.10 | 10.08 | 10.08 | 10.08 | 100 |
| 1720215600 | 10.07 | 0.07 | 0.70 | 10.07 | 10.07 | 10.07 | 0 |
| 1720129200 | 10 | -0.01 | -0.10 | 10 | 10 | 10 | 0 |
| 1720042800 | 10.01 | 0.03 | 0.30 | 10.01 | 10.01 | 10.01 | 0 |
| 1719956400 | 9.98 | -0.05 | -0.50 | 9.98 | 9.98 | 9.98 | 0 |
| 1719610800 | 10.03 | -0.03 | -0.30 | 10.03 | 10.03 | 10.03 | 0 |
| 1719524400 | 10.06 | 0.02 | 0.20 | 10.06 | 10.06 | 10.06 | 0 |
| 1719438000 | 10.04 | -0.07 | -0.69 | 10.05 | 10.05 | 10.04 | 10700 |
| 1719351600 | 10.11 | -0.01 | -0.10 | 10.11 | 10.11 | 10.11 | 0 |
| 1719265200 | 10.12 | -0.07 | -0.69 | 10.12 | 10.12 | 10.12 | 0 |
| 1719006000 | 10.19 | -0.01 | -0.10 | 10.19 | 10.19 | 10.19 | 0 |
| 1718919600 | 10.2 | -0.01 | -0.10 | 10.18 | 10.2 | 10.18 | 2000 |
| 1718833200 | 10.21 | -0.02 | -0.20 | 10.21 | 10.21 | 10.21 | 0 |
| 1718746800 | 10.23 | 0.03 | 0.29 | 10.23 | 10.23 | 10.23 | 0 |
| 1718660400 | 10.2 | -0.02 | -0.20 | 10.18 | 10.2 | 10.18 | 2000 |
| 1718401200 | 10.22 | 0.01 | 0.10 | 10.22 | 10.22 | 10.22 | 0 |
| 1718314800 | 10.21 | 0.07 | 0.69 | 10.21 | 10.21 | 10.21 | 0 |
| 1718228400 | 10.14 | 0.05 | 0.50 | 10.16 | 10.16 | 10.14 | 100 |
| 1718142000 | 10.09 | 0.03 | 0.30 | 10.09 | 10.09 | 10.09 | 0 |
| 1718055600 | 10.06 | -0.02 | -0.20 | 10.06 | 10.06 | 10.06 | 0 |
| 1717796400 | 10.08 | -0.07 | -0.69 | 10.15 | 10.15 | 10.08 | 300 |
| 1717710000 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1717623600 | 10.15 | 0.03 | 0.30 | 10.15 | 10.15 | 10.15 | 0 |
| 1717537200 | 10.12 | 0.07 | 0.70 | 10.12 | 10.12 | 10.12 | 100 |
| 1717450800 | 10.05 | 0.06 | 0.60 | 10.05 | 10.05 | 10.05 | 0 |
| 1717191600 | 9.99 | 0.06 | 0.60 | 9.99 | 9.99 | 9.99 | 0 |
| 1717105200 | 9.93 | 0.04 | 0.40 | 9.93 | 9.93 | 9.93 | 0 |
| 1717018800 | 9.89 | -0.05 | -0.50 | 9.89 | 9.89 | 9.89 | 0 |
| 1716932400 | 9.94 | -0.05 | -0.50 | 9.94 | 9.94 | 9.94 | 0 |
| 1716846000 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1716586800 | 9.99 | 0.01 | 0.10 | 9.99 | 9.99 | 9.99 | 0 |
| 1716500400 | 9.98 | -0.03 | -0.30 | 9.98 | 9.98 | 9.98 | 0 |
| 1716414000 | 10.01 | -0.01 | -0.10 | 10.01 | 10.01 | 10.01 | 0 |
| 1716327600 | 10.02 | 0.03 | 0.30 | 10.02 | 10.02 | 10.02 | 0 |
| 1715982000 | 9.99 | -0.04 | -0.40 | 9.99 | 9.99 | 9.99 | 0 |
| 1715895600 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1715809200 | 10.03 | 0.07 | 0.70 | 10.03 | 10.03 | 10.03 | 83 |
| 1715722800 | 9.96 | 0.02 | 0.20 | 9.96 | 9.96 | 9.96 | 0 |
| 1715636400 | 9.94 | 0.01 | 0.10 | 9.94 | 9.94 | 9.94 | 0 |
| 1715377200 | 9.93 | -0.04 | -0.40 | 9.95 | 9.95 | 9.93 | 5100 |
| 1715290800 | 9.97 | 0.01 | 0.10 | 9.97 | 9.97 | 9.97 | 0 |
| 1715204400 | 9.96 | -0.03 | -0.30 | 9.96 | 9.96 | 9.96 | 0 |
| 1715118000 | 9.99 | 0.02 | 0.20 | 9.99 | 9.99 | 9.99 | 0 |
| 1715031600 | 9.97 | 0.03 | 0.30 | 9.97 | 9.97 | 9.97 | 0 |
| 1714772400 | 9.94 | 0.04 | 0.40 | 9.94 | 9.94 | 9.94 | 0 |
| 1714686000 | 9.9 | 0.05 | 0.51 | 9.91 | 9.91 | 9.9 | 5000 |
| 1714599600 | 9.85 | 0.04 | 0.41 | 9.85 | 9.85 | 9.85 | 0 |
| 1714513200 | 9.81 | -0.04 | -0.41 | 9.81 | 9.81 | 9.81 | 0 |
| 1714426800 | 9.85 | 0.04 | 0.41 | 9.85 | 9.85 | 9.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
