Skip to main content
CI Enhanced Government Bond ETF (TSX:FGO)
Canada flag Canada · Delayed Price · Currency is CAD
9.93
-0.02 (-0.20%)
Apr 28, 2026, 3:57 PM EST

TSX:FGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.939.949.939.939.93-0.15%2,100
Apr 27, 20269.959.959.959.959.95-0.15%654
Apr 23, 20269.979.979.959.969.960.10%3,661
Apr 22, 20269.969.969.959.959.950.10%200
Apr 21, 20269.959.969.949.949.94-0.50%4,912
Apr 20, 20269.979.999.969.999.990.10%1,100
Apr 17, 20269.989.989.989.989.980.50%319
Apr 16, 20269.959.959.939.939.93-2,604
Apr 15, 20269.969.969.939.939.93-0.20%7,600
Apr 14, 20269.959.959.959.959.95-0.10%1,700
Apr 13, 20269.949.969.949.969.960.20%3,512
Apr 10, 20269.949.949.949.949.94-0.10%134
Apr 9, 20269.969.969.959.959.95-0.10%200
Apr 8, 20269.979.979.969.969.960.30%9,750
Apr 7, 20269.929.949.929.939.93-0.20%26,250
Apr 6, 20269.939.959.939.959.95-6,744
Apr 2, 20269.939.959.939.959.950.30%1,600
Apr 1, 20269.949.959.929.929.92-0.30%15,046
Mar 31, 20269.969.969.939.959.950.20%4,900
Mar 30, 20269.939.939.929.939.930.51%8,576
Mar 27, 20269.869.889.869.889.880.05%1,024
Mar 26, 20269.889.889.889.889.88-0.55%221
Mar 25, 20269.939.939.939.939.93-0.20%1,161
Mar 23, 20269.959.979.939.959.910.35%4,078
Mar 20, 20269.959.959.929.929.87-0.80%787
Mar 19, 20269.9810.009.9810.009.950.05%1,200
Mar 18, 20269.989.999.989.999.95-0.35%1,000
Mar 17, 202610.0010.0310.0010.039.980.25%1,886,772
Mar 16, 20269.9710.009.9710.009.960.55%5,204
Mar 13, 20269.989.989.949.959.900.05%4,500
Mar 12, 20269.979.979.949.949.90-0.30%4,100
Mar 11, 20269.999.999.979.979.93-0.70%5,156
Mar 10, 202610.0410.0510.0410.0410.00-0.10%7,733
Mar 9, 20269.9910.059.9910.0510.010.40%990
Mar 6, 202610.0210.0210.0110.019.97-0.50%1,309
Mar 5, 202610.0610.0610.0510.0610.02-0.35%400
Mar 4, 202610.1010.1010.0910.1010.05-0.15%7,792
Mar 3, 202610.0910.1210.0910.1110.07-8,080
Mar 2, 202610.1510.1510.1110.1110.07-0.59%1,358
Feb 27, 202610.1510.1710.1510.1710.130.30%2,200
Feb 26, 202610.1410.1410.1310.1410.10-5,132
Feb 23, 202610.1210.1410.1210.1410.100.35%3,906
Feb 20, 202610.1110.1110.1110.1110.060.05%1,823
Feb 19, 202610.1010.1210.1010.1010.06-4,362
Feb 18, 202610.0910.1110.0910.1010.06-1,615
Feb 17, 202610.1110.1110.1010.1010.06-1,295
Feb 13, 202610.1010.1010.1010.1010.060.20%4,680
Feb 12, 202610.0510.0810.0510.0810.040.50%12,978
Feb 11, 202610.0210.0310.0210.039.99-2,877
Feb 10, 202610.0310.0310.0310.039.990.30%2,320
Feb 9, 20269.9910.009.9910.009.960.05%24,200
Feb 6, 20269.9910.009.9810.009.95-6,942
Feb 5, 20269.9910.009.9910.009.950.35%8,445
Feb 4, 20269.969.979.969.969.92-0.10%18,700
Feb 3, 20269.979.979.979.979.93-0.05%173
Feb 2, 20269.979.989.969.989.93-0.05%1,933
Jan 30, 20269.989.989.989.989.94-0.05%560
Jan 29, 20269.979.999.979.999.940.10%2,722
Jan 28, 20269.989.989.989.989.93-0.05%2,124
Jan 27, 20269.999.999.989.989.94-0.15%3,400
Jan 26, 202610.0010.009.9910.009.950.15%3,948
Jan 23, 20269.989.989.989.989.940.05%185
Jan 22, 20269.969.989.969.989.930.25%305
Jan 21, 20269.959.959.959.959.91-2,900
Jan 20, 20269.969.969.959.959.91-0.30%1,057
Jan 16, 202610.0010.019.989.989.94-0.25%1,585
Jan 15, 202610.0010.019.9910.019.96-1,398
Jan 14, 202610.0010.0110.0010.019.960.25%6,800
Jan 13, 20269.989.989.989.989.94-133
Jan 12, 20269.979.989.979.989.94-0.10%374
Jan 9, 20269.989.999.989.999.950.30%1,800
Jan 8, 20269.979.979.969.969.92-0.20%2,228
Jan 7, 20269.989.999.989.989.940.20%1,569
Jan 6, 20269.959.969.939.969.920.30%2,435,200
Jan 2, 20269.949.949.939.939.89-0.10%47,700
Dec 31, 20259.959.959.949.949.90-0.20%2,998
Dec 30, 20259.969.969.969.969.92-0.10%120
Dec 29, 20259.969.979.969.979.930.10%22,183
Dec 24, 20259.959.969.959.969.920.20%1,838
Dec 23, 20259.949.949.949.949.90-0.40%486
Dec 22, 20259.989.989.979.989.88-4,489
Dec 19, 20259.989.989.989.989.88-0.30%3,600
Dec 18, 202510.0010.0110.0010.019.910.20%488
Dec 17, 20259.9910.009.989.999.89-0.10%3,124
Dec 16, 20259.9810.009.9810.009.90-888
Dec 15, 20259.9910.009.9910.009.900.30%246
Dec 12, 20259.979.979.979.979.87-0.10%2,595
Dec 11, 20259.989.989.989.989.88-3,835
Dec 10, 20259.979.989.979.989.880.30%1,100
Dec 9, 20259.969.969.959.959.85-0.20%1,198
Dec 8, 20259.979.979.979.979.87-2,662
Dec 5, 202510.0010.009.979.979.87-1.29%35,538
Dec 3, 202510.1010.1110.1010.1010.000.10%354
Dec 2, 202510.0910.0910.0910.099.99-647
Dec 1, 202510.1010.1010.0910.099.99-0.10%314
Nov 28, 202510.1410.1410.1010.1010.00-0.49%17,626
Nov 26, 202510.1510.1510.1510.1510.050.10%10,188
Nov 25, 202510.1210.1410.1210.1410.040.25%1,098
Nov 24, 202510.1210.1210.1210.1210.010.05%3,381
Nov 21, 202510.1010.1110.0810.1110.010.15%3,950