Skip to main content
CI Enhanced Government Bond ETF (TSX:FGO)
Canada flag Canada · Delayed Price · Currency is CAD
9.97
-0.13 (-1.29%)
At close: Dec 5, 2025

TSX:FGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.0010.009.979.979.97-1.29%35,538
Dec 3, 202510.1010.1110.1010.1010.100.10%354
Dec 2, 202510.0910.0910.0910.0910.09-647
Dec 1, 202510.1010.1010.0910.0910.09-0.10%314
Nov 28, 202510.1410.1410.1010.1010.10-0.49%17,626
Nov 26, 202510.1510.1510.1510.1510.150.10%10,188
Nov 25, 202510.1210.1410.1210.1410.140.25%1,098
Nov 24, 202510.1210.1210.1210.1210.120.05%3,381
Nov 21, 202510.1010.1110.0810.1110.110.15%3,950
Nov 20, 202510.0610.1010.0610.1010.100.35%9,977
Nov 19, 202510.0710.0710.0610.0610.06-10,785
Nov 18, 202510.0710.0810.0610.0610.06-0.20%2,000
Nov 14, 202510.1110.1110.0810.0810.08-0.30%25,678
Nov 13, 202510.1210.1210.1110.1110.11-0.20%1,238
Nov 12, 202510.1310.1310.1310.1310.13-100
Nov 11, 202510.1310.1310.1310.1310.130.30%200
Nov 10, 202510.1110.1110.1010.1010.10-0.15%5,895
Nov 7, 202510.1310.1310.1210.1210.12-0.34%3,081
Nov 6, 202510.1110.1510.1110.1510.150.40%10,879
Nov 5, 202510.1110.1110.1110.1110.11-0.05%2,000
Nov 4, 202510.1210.1210.1210.1210.12-348
Nov 3, 202510.1210.1210.1210.1210.12-0.05%1,105
Oct 31, 202510.1310.1310.1210.1210.120.05%5,204
Oct 30, 202510.1110.1210.1110.1210.12-0.05%4,447
Oct 29, 202510.1610.1610.1210.1210.12-0.54%14,458
Oct 28, 202510.1810.1810.1710.1810.180.15%4,688
Oct 27, 202510.1510.1610.1510.1610.160.05%5,652
Oct 24, 202510.1510.1610.1510.1610.160.05%14,943
Oct 23, 202510.1510.1510.1510.1510.15-0.20%1,317
Oct 22, 202510.1710.1810.1710.1710.17-7,202
Oct 21, 202510.1710.1710.1610.1710.17-3,876
Oct 20, 202510.1610.1710.1610.1710.170.30%1,342
Oct 17, 202510.1410.1510.1410.1410.14-0.29%500
Oct 16, 202510.1110.1710.1110.1710.170.49%11,679
Oct 15, 202510.1310.1310.1210.1210.12-10,371
Oct 14, 202510.1110.1210.1110.1210.120.40%7,478
Oct 10, 202510.0710.0810.0710.0810.080.20%2,540
Oct 9, 202510.0610.0610.0610.0610.06-0.20%912
Oct 8, 202510.0910.0910.0810.0810.08-22,933
Oct 7, 202510.0710.0810.0710.0810.080.20%4,323
Oct 6, 202510.0610.0710.0610.0610.06-0.10%5,146
Oct 3, 202510.0710.0710.0710.0710.07-0.10%162
Oct 2, 202510.0410.1010.0410.0810.080.10%3,333
Oct 1, 202510.1110.1110.0710.0710.07-0.10%13,284
Sep 30, 202510.0910.0910.0710.0810.080.10%2,300
Sep 29, 202510.0810.0810.0710.0710.070.25%569
Sep 26, 202510.0610.0610.0410.0510.05-0.05%4,009
Sep 25, 202510.0510.0510.0510.0510.05-8,901
Sep 24, 202510.0610.0610.0510.0510.05-0.30%2,717
Sep 23, 202510.1010.1110.0710.0810.08-0.49%21,111
Sep 22, 202510.1310.1310.1310.1310.060.05%209
Sep 19, 202510.1310.1310.1310.1310.05-0.15%2,492
Sep 18, 202510.1210.1410.1210.1410.07-0.10%2,906
Sep 17, 202510.1610.1610.1510.1510.08-0.05%1,324
Sep 16, 202510.1610.1610.1610.1610.080.05%2,523
Sep 15, 202510.1510.1510.1510.1510.080.10%1,206
Sep 12, 202510.1310.1410.1310.1410.07-0.20%6,475
Sep 11, 202510.1610.1610.1610.1610.090.20%6,850
Sep 10, 202510.1410.1410.1410.1410.070.30%218
Sep 9, 202510.1110.1110.1010.1110.04-2,180
Sep 8, 202510.1010.1210.0910.1110.040.30%3,026
Sep 5, 202510.0810.0810.0810.0810.010.55%1,015
Sep 4, 202510.0110.0310.0110.039.950.35%4,714
Sep 3, 202510.0010.009.999.999.920.35%2,701
Sep 2, 20259.969.969.969.969.89-0.45%3,572
Aug 29, 20259.9610.009.9610.009.930.40%4,334
Aug 27, 20259.939.969.939.969.890.10%4,517
Aug 26, 20259.929.959.929.959.880.20%450
Aug 25, 20259.949.959.939.939.86-0.25%10,007
Aug 22, 20259.959.979.959.969.890.35%3,651
Aug 21, 20259.929.929.929.929.85-0.40%200
Aug 20, 20259.949.979.949.969.890.20%4,961
Aug 19, 20259.929.959.929.949.870.25%39,500
Aug 18, 20259.929.929.929.929.85-0.15%411
Aug 15, 20259.949.949.939.939.86-0.35%1,191
Aug 14, 20259.979.979.979.979.90-0.15%6,062
Aug 13, 20259.979.989.979.989.910.30%214
Aug 12, 20259.959.959.959.959.88-0.30%4,959
Aug 11, 20259.989.989.989.989.910.20%600
Aug 7, 20259.989.989.969.969.89-0.30%9,338
Aug 6, 20259.979.999.979.999.920.10%1,224
Aug 5, 20259.989.989.989.989.910.10%1,900
Aug 1, 20259.989.989.979.979.900.81%4,400
Jul 30, 202510.0110.019.899.899.82-0.40%23,468
Jul 29, 20259.909.939.909.939.860.40%1,300
Jul 28, 20259.889.899.889.899.820.05%4,612
Jul 25, 20259.899.899.899.899.820.41%2,000
Jul 24, 20259.859.859.859.859.78-0.25%2,912
Jul 23, 20259.909.909.869.879.80-0.30%14,959
Jul 22, 20259.879.909.879.909.830.10%5,320
Jul 21, 20259.889.899.889.899.820.61%7,032
Jul 18, 20259.859.859.839.839.76-0.10%1,721
Jul 17, 20259.859.859.849.849.770.10%1,971
Jul 16, 20259.839.839.839.839.76-597
Jul 15, 20259.859.859.829.839.76-0.41%8,180
Jul 14, 20259.879.879.879.879.80-0.10%697
Jul 11, 20259.909.909.889.889.81-0.40%1,685
Jul 8, 20259.919.929.919.929.85-0.10%798
Jul 7, 20259.939.939.939.939.860.10%553
Jul 3, 20259.929.929.929.929.85-0.40%706