CI Enhanced Government Bond ETF Historical Data - FGO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
CI Enhanced Government Bond ETF (FGO)
CI Enhanced Government Bond ETF (FGO) Historical

CI Enhanced Government Bond ETF (FGO)

9.79

0.04

(0.41%)

Closed May 06 4:12PM

Delayed by 15 minutes

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
1714772400	9.7899999	0.04	0.41	9.8	9.8	9.7899999	3600
1714686000	9.75	0.05	0.52	9.76	9.76	9.75	3000
1714599600	9.7	0.03	0.31	9.68	9.7	9.68	2098
1714513200	9.67	-0.03	-0.31	9.67	9.67	9.67	37
1714426800	9.7	0.04	0.41	9.71	9.71	9.69	700
1714167600	9.66	0.03	0.31	9.68	9.68	9.66	700
1714081200	9.63	-0.05	-0.52	9.63	9.63	9.63	100
1713994800	9.68	-0.03	-0.31	9.675	9.68	9.675	1000
1713908400	9.71	0.02	0.21	9.71	9.71	9.71	200
1713822000	9.69	-0.01	-0.10	9.69	9.69	9.69	1152
1713562800	9.7	0	0.00	9.7	9.7	9.7	709
1713476400	9.7	-0.03	-0.31	9.7	9.71	9.7	156400
1713390000	9.73	0.04	0.41	9.7	9.73	9.7	1800
1713303600	9.69	0	0.00	9.69	9.69	9.69	0
1713217200	9.69	-0.07	-0.72	9.68	9.7	9.68	13200
1712958000	9.76	0.04	0.41	9.76	9.76	9.75	63368
1712871600	9.72	-0.02	-0.21	9.72	9.72	9.71	300
1712785200	9.74	-0.1	-1.02	9.74	9.75	9.74	8600
1712698800	9.84	0.03	0.31	9.835	9.84	9.82	13500
1712612400	9.81	-0.01	-0.10	9.7899999	9.82	9.7899999	300
1712353200	9.82	-0.04	-0.41	9.82	9.84	9.82	4300
1712266800	9.86	0.03	0.31	9.85	9.86	9.84	702
1712180400	9.83	0.01	0.10	9.85	9.85	9.8	19490
1712094000	9.82	-0.01	-0.10	9.76	9.82	9.76	792
1712007600	9.83	-0.07	-0.71	9.85	9.85	9.81	9571
1711662000	9.9	-0.01	-0.10	9.85	9.9	9.85	701
1711575600	9.91	0.03	0.30	9.91	9.91	9.89	750
1711489200	9.88	-0.03	-0.30	9.84	9.88	9.84	5585
1711402800	9.91	0	0.00	9.8699999	9.91	9.8699999	10500
1711143600	9.91	0.05	0.51	9.92	9.92	9.9	7700
1711057200	9.86	-0.07	-0.70	9.86	9.86	9.86	2862
1710970800	9.93	0.04	0.40	9.92	9.93	9.92	3843
1710884400	9.89	0.02	0.20	9.89	9.89	9.89	22400
1710798000	9.8699999	-0.02	-0.20	9.8699999	9.88	9.86	10492
1710538800	9.89	-0.01	-0.10	9.89	9.89	9.88	5719
1710452400	9.9	-0.05	-0.50	9.96	9.96	9.89	23492
1710366000	9.95	-0.04	-0.40	9.95	9.99	9.95	27250
1710279600	9.99	-0.03	-0.30	9.97	9.99	9.97	1200
1710193200	10.02	-0.02	-0.20	10.07	10.07	10.02	5160
1709937600	10.04	0.03	0.30	10.01	10.04	10.01	3791
1709851200	10.01	-0.01	-0.10	10.05	10.05	10.01	3450
1709764800	10.02	0.02	0.20	10.06	10.06	10.01	3363
1709678400	10	0.05	0.50	9.97	10	9.97	10307
1709592000	9.95	-0.01	-0.10	9.96	9.96	9.94	1885
1709332800	9.96	0.02	0.20	9.96	9.97	9.96	2300
1709246400	9.94	0.04	0.40	9.92	9.95	9.92	16657
1709160000	9.9	0.03	0.30	9.8699999	9.9	9.8699999	9644
1709073600	9.8699999	-0.03	-0.30	9.9	9.9	9.86	4181
1708987200	9.9	-0.02	-0.20	9.91	9.91	9.9	10951
1708728000	9.92	0.05	0.51	9.92	9.92	9.92	8000
1708641600	9.8699999	-0.01	-0.10	9.9	9.9	9.8699999	2210
1708555200	9.88	-0.01	-0.10	9.88	9.88	9.8699999	6300
1708468800	9.89	0.02	0.20	9.9	9.9	9.89	8168
1708123200	9.8699999	-0.02	-0.20	9.85	9.8699999	9.85	1100
1708036800	9.89	0.02	0.20	9.82	9.89	9.82	45500
1707950400	9.8699999	0.07	0.71	9.865	9.8699999	9.865	5700
1707864000	9.8	-0.08	-0.81	9.84	9.84	9.8	11580
1707777600	9.88	0	0.00	9.9	9.9	9.86	13600
1707518400	9.88	0	0.00	9.88	9.88	9.88	0
1707432000	9.88	-0.07	-0.70	9.88	9.89	9.88	4000
1707345600	9.95	0	0.00	9.95	9.95	9.95	0
1707259200	9.95	0.04	0.40	9.94	9.96	9.94	8500

CI Enhanced Government B...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions