CI Enhanced Govt Bond ETF USD (TSU: FGO-U )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 11.05 | 11.05 | 11.05 | 0 | +0.06(+0.55%) | |
| May 25, 2021 | 10.99 | 10.99 | 10.99 | 0 | +0.01(+0.09%) | |
| May 21, 2021 | 10.98 | 10.98 | 10.98 | 0 | +0.02(+0.18%) | |
| May 18, 2021 | 10.96 | 10.96 | 10.96 | 65 | -0.04(-0.36%) | |
| May 14, 2021 | 11.00 | 11.00 | 11.00 | 45 | -0.03(-0.27%) | |
| May 07, 2021 | 11.03 | 11.03 | 11.03 | 0 | +0.00(+0.00%) | |
| May 06, 2021 | 11.03 | 11.03 | 11.03 | 11.03 | 6,800 | +0.02(+0.18%) |
| May 04, 2021 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) | |
| May 03, 2021 | 11.01 | 11.01 | 11.01 | 11.01 | 187 | +0.00(+0.00%) |
| Apr 30, 2021 | 11.01 | 11.01 | 11.01 | 64 | +0.00(+0.00%) | |
| Apr 29, 2021 | 11.01 | 11.01 | 11.01 | 11.01 | 1,000 | +0.03(+0.27%) |
| Apr 28, 2021 | 10.98 | 10.98 | 10.98 | 10.98 | 2,759 | -0.02(-0.18%) |
| Apr 27, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 600 | -0.04(-0.36%) |
| Apr 21, 2021 | 11.04 | 11.04 | 11.04 | 0 | +0.00(+0.00%) | |
| Apr 20, 2021 | 11.04 | 11.04 | 11.04 | 39 | +0.00(+0.00%) | |
| Apr 16, 2021 | 11.04 | 11.04 | 11.04 | 0 | +0.01(+0.09%) | |
| Apr 15, 2021 | 11.02 | 11.05 | 11.02 | 11.03 | 30,485 | +0.02(+0.18%) |
| Apr 13, 2021 | 11.01 | 11.01 | 11.01 | 0 | -0.01(-0.09%) | |
| Apr 12, 2021 | 11.02 | 11.02 | 11.02 | 11.02 | 100 | +0.00(+0.00%) |
| Apr 08, 2021 | 11.02 | 11.02 | 11.02 | 0 | +0.05(+0.46%) | |
| Apr 07, 2021 | 10.97 | 10.97 | 10.97 | 10.97 | 104 | +0.00(+0.00%) |
| Mar 31, 2021 | 10.97 | 10.97 | 10.97 | 0 | -0.02(-0.18%) | |
| Mar 25, 2021 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) | |
| Mar 23, 2021 | 10.99 | 10.99 | 10.99 | 0 | +0.09(+0.83%) | |
| Mar 22, 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 112 | +0.00(+0.00%) |
| Mar 19, 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 306 | -0.07(-0.64%) |
| Mar 17, 2021 | 10.97 | 10.97 | 10.97 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 10.94 | 10.97 | 10.94 | 10.97 | 860 | +0.00(+0.00%) |
| Mar 12, 2021 | 10.97 | 10.97 | 10.97 | 0 | -0.03(-0.27%) | |
| Mar 11, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 350 | -0.05(-0.45%) |
| Mar 10, 2021 | 11.06 | 11.06 | 11.05 | 11.05 | 2,400 | +0.03(+0.27%) |
| Mar 09, 2021 | 11.02 | 11.02 | 11.02 | 11.02 | 4,900 | +0.02(+0.18%) |
| Mar 08, 2021 | 11.00 | 11.00 | 11.00 | 30 | +0.00(+0.00%) | |
| Mar 05, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 684 | -0.04(-0.36%) |
| Mar 04, 2021 | 11.04 | 11.04 | 11.04 | 11.04 | 10,570 | -0.03(-0.27%) |
| Mar 03, 2021 | 11.04 | 11.07 | 11.04 | 11.07 | 4,081 | +0.00(+0.00%) |
| Mar 02, 2021 | 11.07 | 11.07 | 11.07 | 11.07 | 1,700 | +0.03(+0.27%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.