Skip to main content
CI Enhanced Government Bond ETF (TSX:FGO)
Canada flag Canada · Delayed Price · Currency is CAD
10.01
-0.05 (-0.50%)
At close: Mar 6, 2026

TSX:FGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.0210.0210.0110.0110.01-0.50%1,309
Mar 5, 202610.0610.0610.0510.0610.06-0.35%400
Mar 4, 202610.1010.1010.0910.1010.10-0.15%7,792
Mar 3, 202610.0910.1210.0910.1110.11-8,080
Mar 2, 202610.1510.1510.1110.1110.11-0.59%1,358
Feb 27, 202610.1510.1710.1510.1710.170.30%2,200
Feb 26, 202610.1410.1410.1310.1410.14-5,132
Feb 23, 202610.1210.1410.1210.1410.140.35%3,906
Feb 20, 202610.1110.1110.1110.1110.110.05%1,823
Feb 19, 202610.1010.1210.1010.1010.10-4,362
Feb 18, 202610.0910.1110.0910.1010.10-1,615
Feb 17, 202610.1110.1110.1010.1010.10-1,295
Feb 13, 202610.1010.1010.1010.1010.100.20%4,680
Feb 12, 202610.0510.0810.0510.0810.080.50%12,978
Feb 11, 202610.0210.0310.0210.0310.03-2,877
Feb 10, 202610.0310.0310.0310.0310.030.30%2,320
Feb 9, 20269.9910.009.9910.0010.000.05%24,200
Feb 6, 20269.9910.009.9810.0010.00-6,942
Feb 5, 20269.9910.009.9910.0010.000.35%8,445
Feb 4, 20269.969.979.969.969.96-0.10%18,700
Feb 3, 20269.979.979.979.979.97-0.05%173
Feb 2, 20269.979.989.969.989.98-0.05%1,933
Jan 30, 20269.989.989.989.989.98-0.05%560
Jan 29, 20269.979.999.979.999.990.10%2,722
Jan 28, 20269.989.989.989.989.98-0.05%2,124
Jan 27, 20269.999.999.989.989.98-0.15%3,400
Jan 26, 202610.0010.009.9910.0010.000.15%3,948
Jan 23, 20269.989.989.989.989.980.05%185
Jan 22, 20269.969.989.969.989.980.25%305
Jan 21, 20269.959.959.959.959.95-2,900
Jan 20, 20269.969.969.959.959.95-0.30%1,057
Jan 16, 202610.0010.019.989.989.98-0.25%1,585
Jan 15, 202610.0010.019.9910.0110.01-1,398
Jan 14, 202610.0010.0110.0010.0110.010.25%6,800
Jan 13, 20269.989.989.989.989.98-133
Jan 12, 20269.979.989.979.989.98-0.10%374
Jan 9, 20269.989.999.989.999.990.30%1,800
Jan 8, 20269.979.979.969.969.96-0.20%2,228
Jan 7, 20269.989.999.989.989.980.20%1,569
Jan 6, 20269.959.969.939.969.960.30%2,435,200
Jan 2, 20269.949.949.939.939.93-0.10%47,700
Dec 31, 20259.959.959.949.949.94-0.20%2,998
Dec 30, 20259.969.969.969.969.96-0.10%120
Dec 29, 20259.969.979.969.979.970.10%22,183
Dec 24, 20259.959.969.959.969.960.20%1,838
Dec 23, 20259.949.949.949.949.94-0.40%486
Dec 22, 20259.989.989.979.989.92-4,489
Dec 19, 20259.989.989.989.989.92-0.30%3,600
Dec 18, 202510.0010.0110.0010.019.950.20%488
Dec 17, 20259.9910.009.989.999.93-0.10%3,124
Dec 16, 20259.9810.009.9810.009.94-888
Dec 15, 20259.9910.009.9910.009.940.30%246
Dec 12, 20259.979.979.979.979.91-0.10%2,595
Dec 11, 20259.989.989.989.989.92-3,835
Dec 10, 20259.979.989.979.989.920.30%1,100
Dec 9, 20259.969.969.959.959.89-0.20%1,198
Dec 8, 20259.979.979.979.979.91-2,662
Dec 5, 202510.0010.009.979.979.91-1.29%35,538
Dec 3, 202510.1010.1110.1010.1010.040.10%354
Dec 2, 202510.0910.0910.0910.0910.03-647
Dec 1, 202510.1010.1010.0910.0910.03-0.10%314
Nov 28, 202510.1410.1410.1010.1010.04-0.49%17,626
Nov 26, 202510.1510.1510.1510.1510.090.10%10,188
Nov 25, 202510.1210.1410.1210.1410.080.25%1,098
Nov 24, 202510.1210.1210.1210.1210.050.05%3,381
Nov 21, 202510.1010.1110.0810.1110.050.15%3,950
Nov 20, 202510.0610.1010.0610.1010.030.35%9,977
Nov 19, 202510.0710.0710.0610.0610.00-10,785
Nov 18, 202510.0710.0810.0610.0610.00-0.20%2,000
Nov 14, 202510.1110.1110.0810.0810.02-0.30%25,678
Nov 13, 202510.1210.1210.1110.1110.05-0.20%1,238
Nov 12, 202510.1310.1310.1310.1310.07-100
Nov 11, 202510.1310.1310.1310.1310.070.30%200
Nov 10, 202510.1110.1110.1010.1010.04-0.15%5,895
Nov 7, 202510.1310.1310.1210.1210.05-0.34%3,081
Nov 6, 202510.1110.1510.1110.1510.090.40%10,879
Nov 5, 202510.1110.1110.1110.1110.05-0.05%2,000
Nov 4, 202510.1210.1210.1210.1210.05-348
Nov 3, 202510.1210.1210.1210.1210.05-0.05%1,105
Oct 31, 202510.1310.1310.1210.1210.060.05%5,204
Oct 30, 202510.1110.1210.1110.1210.05-0.05%4,447
Oct 29, 202510.1610.1610.1210.1210.06-0.54%14,458
Oct 28, 202510.1810.1810.1710.1810.110.15%4,688
Oct 27, 202510.1510.1610.1510.1610.100.05%5,652
Oct 24, 202510.1510.1610.1510.1610.090.05%14,943
Oct 23, 202510.1510.1510.1510.1510.09-0.20%1,317
Oct 22, 202510.1710.1810.1710.1710.11-7,202
Oct 21, 202510.1710.1710.1610.1710.11-3,876
Oct 20, 202510.1610.1710.1610.1710.110.30%1,342
Oct 17, 202510.1410.1510.1410.1410.08-0.29%500
Oct 16, 202510.1110.1710.1110.1710.110.49%11,679
Oct 15, 202510.1310.1310.1210.1210.06-10,371
Oct 14, 202510.1110.1210.1110.1210.060.40%7,478
Oct 10, 202510.0710.0810.0710.0810.020.20%2,540
Oct 9, 202510.0610.0610.0610.0610.00-0.20%912
Oct 8, 202510.0910.0910.0810.0810.02-22,933
Oct 7, 202510.0710.0810.0710.0810.020.20%4,323
Oct 6, 202510.0610.0710.0610.0610.00-0.10%5,146
Oct 3, 202510.0710.0710.0710.0710.01-0.10%162
Oct 2, 202510.0410.1010.0410.0810.020.10%3,333