Forstrong Global Income ETF (FINC)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742593200 | 22.23 | -0.02 | -0.09 | 22.26 | 22.26 | 22.23 | 2500 |
| 1742506800 | 22.25 | -0.06 | -0.27 | 22.25 | 22.25 | 22.25 | 0 |
| 1742420400 | 22.31 | 0.07 | 0.31 | 22.31 | 22.31 | 22.31 | 1 |
| 1742334000 | 22.24 | 0.01 | 0.04 | 22.27 | 22.27 | 22.24 | 700 |
| 1742247600 | 22.23 | 0.01 | 0.05 | 22.23 | 22.23 | 22.23 | 0 |
| 1741988400 | 22.22 | 0.06 | 0.27 | 22.22 | 22.22 | 22.22 | 2 |
| 1741902000 | 22.16 | 0.03 | 0.14 | 22.16 | 22.16 | 22.16 | 0 |
| 1741815600 | 22.13 | -0.04 | -0.18 | 22.15 | 22.15 | 22.13 | 1000 |
| 1741729200 | 22.17 | -0.09 | -0.40 | 22.17 | 22.17 | 22.17 | 0 |
| 1741642800 | 22.26 | -0.06 | -0.27 | 22.26 | 22.26 | 22.26 | 0 |
| 1741387200 | 22.32 | 0.15 | 0.68 | 22.33 | 22.33 | 22.32 | 500 |
| 1741300800 | 22.17 | -0.14 | -0.63 | 22.19 | 22.19 | 22.17 | 200 |
| 1741214400 | 22.31 | -0.03 | -0.13 | 22.31 | 22.31 | 22.31 | 0 |
| 1741128000 | 22.34 | -0.09 | -0.40 | 22.36 | 22.36 | 22.34 | 100 |
| 1741041600 | 22.43 | 0.05 | 0.22 | 22.43 | 22.43 | 22.43 | 0 |
| 1740782400 | 22.38 | 0.08 | 0.36 | 22.32 | 22.38 | 22.32 | 600 |
| 1740696000 | 22.3 | 0.03 | 0.13 | 22.3 | 22.3 | 22.3 | 96 |
| 1740609600 | 22.27 | 0.05 | 0.23 | 22.27 | 22.27 | 22.27 | 0 |
| 1740523200 | 22.22 | 0.12 | 0.54 | 22.24 | 22.24 | 22.22 | 500 |
| 1740436800 | 22.1 | 0.04 | 0.18 | 22.1 | 22.1 | 22.1 | 0 |
| 1740177600 | 22.06 | 0.04 | 0.18 | 22.06 | 22.06 | 22.06 | 0 |
| 1740091200 | 22.02 | -0.04 | -0.18 | 22.01 | 22.02 | 22.01 | 100 |
| 1740004800 | 22.06 | 0.02 | 0.09 | 22.06 | 22.06 | 22.06 | 0 |
| 1739918400 | 22.04 | 0.03 | 0.14 | 22.04 | 22.04 | 22.04 | 0 |
| 1739572800 | 22.01 | 0.03 | 0.14 | 22.01 | 22.01 | 22.01 | 0 |
| 1739486400 | 21.98 | 0.03 | 0.14 | 21.98 | 21.98 | 21.98 | 0 |
| 1739400000 | 21.95 | -0.03 | -0.14 | 21.95 | 21.95 | 21.95 | 0 |
| 1739313600 | 21.98 | -0.01 | -0.05 | 21.97 | 22 | 21.97 | 300 |
| 1739227200 | 21.99 | 0.04 | 0.18 | 21.99 | 21.99 | 21.99 | 0 |
| 1738968000 | 21.95 | -0.1 | -0.45 | 21.95 | 21.95 | 21.95 | 68 |
| 1738881600 | 22.05 | 0.03 | 0.14 | 22.02 | 22.06 | 22.02 | 300 |
| 1738795200 | 22.02 | 0.09 | 0.41 | 22.02 | 22.02 | 22.02 | 68 |
| 1738708800 | 21.93 | -0.18 | -0.81 | 21.93 | 21.93 | 21.93 | 0 |
| 1738622400 | 22.11 | 0 | 0.00 | 22.11 | 22.11 | 22.11 | 0 |
| 1738363200 | 22.11 | -0.03 | -0.14 | 22.11 | 22.11 | 22.11 | 0 |
| 1738276800 | 22.14 | 0.16 | 0.73 | 22.14 | 22.14 | 22.14 | 42 |
| 1738190400 | 21.98 | 0.01 | 0.05 | 21.98 | 21.98 | 21.98 | 0 |
| 1738104000 | 21.97 | -0.01 | -0.05 | 21.97 | 21.97 | 21.97 | 0 |
| 1738017600 | 21.98 | 0.07 | 0.32 | 21.98 | 21.98 | 21.98 | 0 |
| 1737758400 | 21.91 | 0.05 | 0.23 | 21.87 | 21.91 | 21.87 | 182 |
| 1737672000 | 21.86 | 0.01 | 0.05 | 21.87 | 21.87 | 21.86 | 197 |
| 1737585600 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1737499200 | 21.85 | 0.1 | 0.46 | 21.85 | 21.85 | 21.85 | 0 |
| 1737412800 | 21.75 | -0.08 | -0.37 | 21.75 | 21.75 | 21.75 | 0 |
| 1737153600 | 21.83 | 0.11 | 0.51 | 21.83 | 21.83 | 21.83 | 0 |
| 1737067200 | 21.72 | 0.11 | 0.51 | 21.73 | 21.73 | 21.72 | 500 |
| 1736980800 | 21.61 | 0.14 | 0.65 | 21.61 | 21.61 | 21.61 | 0 |
| 1736894400 | 21.47 | 0.04 | 0.19 | 21.48 | 21.48 | 21.47 | 300 |
| 1736808000 | 21.43 | -0.03 | -0.14 | 21.43 | 21.43 | 21.43 | 1 |
| 1736548800 | 21.46 | -0.12 | -0.56 | 21.46 | 21.46 | 21.46 | 0 |
| 1736462400 | 21.58 | 0 | 0.00 | 21.58 | 21.58 | 21.58 | 0 |
| 1736376000 | 21.58 | 0.02 | 0.09 | 21.56 | 21.58 | 21.56 | 200 |
| 1736289600 | 21.56 | -0.02 | -0.09 | 21.58 | 21.58 | 21.54 | 600 |
| 1736203200 | 21.58 | -0.1 | -0.46 | 21.58 | 21.58 | 21.58 | 0 |
| 1735944000 | 21.68 | 0.09 | 0.42 | 21.68 | 21.68 | 21.68 | 0 |
| 1735857600 | 21.59 | 0.02 | 0.09 | 21.55 | 21.59 | 21.55 | 400 |
| 1735684800 | 21.57 | 0.02 | 0.09 | 21.57 | 21.57 | 21.57 | 0 |
| 1735598400 | 21.55 | -0.25 | -1.15 | 21.55 | 21.55 | 21.55 | 0 |
| 1735339200 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1735080000 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
