Dark

FGO
CI ENHANCED GOVERNMENT BOND ETF
stock TSE

Inactive

Aug 2, 2024

10.26CAD+1.183%(+0.12)6,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	10.2500	10.2600	10.2300	10.2600	+1.183%	6,900	0.000%
2024-08-01	10.1100	10.1500	10.1100	10.1400	+0.297%	26,694	+1.183%
2024-07-31	10.0700	10.1100	10.0600	10.1100	+0.397%	11,551	+1.484%
2024-07-30	10.0800	10.0800	10.0300	10.0700	+0.299%	3,960	+1.887%
2024-07-29	10.0400	10.0400	10.0400	10.0400	+0.400%	1,200	+2.191%
2024-07-26	10.0100	10.0100	10.0000	10.0000	+0.200%	3,400	+2.600%
2024-07-25	9.9800	9.9800	9.9800	9.9800	0.000%	300	+2.806%
2024-07-23	9.9800	9.9800	9.9800	9.9800	+0.100%	4,300	+2.806%
2024-07-22	9.9800	9.9800	9.9700	9.9700	+0.100%	8,618	+2.909%
2024-07-19	9.9700	9.9700	9.9600	9.9600	-0.400%	14,400	+3.012%
2024-07-18	10.0000	10.0000	10.0000	10.0000	-0.200%	900	+2.600%
2024-07-17	9.9700	10.0200	9.9700	10.0200	+0.200%	5,250	+2.395%
2024-07-16	10.0000	10.0000	10.0000	10.0000	+0.402%	339	+2.600%
2024-07-15	9.9600	9.9600	9.9600	9.9600	-0.100%	1,400	+3.012%
2024-07-12	9.9600	9.9700	9.9600	9.9700	+0.100%	291	+2.909%
2024-07-11	9.9500	9.9800	9.9500	9.9600	+0.606%	7,160	+3.012%
2024-07-09	9.9000	9.9000	9.9000	9.9000	-0.302%	8,628	+3.636%
2024-07-08	9.8900	9.9300	9.8900	9.9300	+0.202%	7,186	+3.323%
2024-07-05	9.9200	9.9200	9.9000	9.9100	+0.507%	1,200	+3.532%
2024-07-04	9.8600	9.8600	9.8600	9.8600	-0.202%	200	+4.057%
2024-07-03	9.8200	9.8800	9.8200	9.8800	+0.509%	3,669	+3.846%
2024-07-02	9.8300	9.8400	9.8200	9.8300	-0.506%	3,100	+4.374%
2024-06-28	9.9200	9.9200	9.8800	9.8800	-0.303%	11,455	+3.846%
2024-06-27	9.8900	9.9100	9.8900	9.9100	+0.202%	16,100	+3.532%
2024-06-26	9.8900	9.8900	9.8800	9.8900	-0.503%	2,800	+3.741%
2024-06-25	9.9400	9.9500	9.9400	9.9400	-0.201%	2,900	+3.219%
2024-06-24	9.9500	9.9600	9.9500	9.9600	-0.599%	1,800	+3.012%
2024-06-21	10.0200	10.0200	10.0200	10.0200	-0.100%	155	+2.395%
2024-06-20	10.0500	10.0500	10.0300	10.0300	-0.100%	5,885	+2.293%
2024-06-19	10.0400	10.0500	10.0400	10.0400	-0.199%	3,820	+2.191%
2024-06-18	10.0500	10.0600	10.0300	10.0600	+0.199%	88,964	+1.988%
2024-06-17	10.0200	10.0700	10.0200	10.0400	+0.100%	2,200	+2.191%
2024-06-13	10.0100	10.0400	10.0100	10.0300	+0.100%	11,600	+2.293%
2024-06-12	10.0000	10.0200	10.0000	10.0200	+1.008%	2,200	+2.395%
2024-06-11	9.9200	9.9200	9.9200	9.9200	+0.202%	1,200	+3.427%
2024-06-10	9.9000	9.9000	9.8900	9.9000	-0.202%	9,479	+3.636%
2024-06-07	9.9300	9.9300	9.9200	9.9200	-0.800%	3,580	+3.427%
2024-06-06	9.9800	10.0000	9.9800	10.0000	0.000%	6,582	+2.600%
2024-06-05	10.0000	10.0000	10.0000	10.0000	+0.402%	300	+2.600%
2024-06-04	9.9100	9.9600	9.9100	9.9600	+0.912%	500	+3.012%
2024-06-03	9.8400	9.8800	9.8400	9.8700	+0.509%	1,550	+3.951%
2024-05-31	9.7300	9.8200	9.7300	9.8200	+0.306%	3,727	+4.481%
2024-05-30	9.7900	9.7900	9.7900	9.7900	+0.410%	200	+4.801%
2024-05-29	9.7500	9.7500	9.7500	9.7500	-0.409%	16,076	+5.231%
2024-05-28	9.8400	9.8400	9.7900	9.7900	-0.710%	3,139	+4.801%
2024-05-27	9.8500	9.8600	9.8500	9.8600	+0.203%	12,200	+4.057%
2024-05-24	9.8400	9.8400	9.8400	9.8400	+0.102%	3,300	+4.268%
2024-05-23	9.8300	9.8300	9.8300	9.8300	-0.304%	1,200	+4.374%
2024-05-21	9.8500	9.8700	9.8500	9.8600	-0.101%	7,800	+4.057%
2024-05-16	9.8700	9.8700	9.8700	9.8700	-0.202%	1,748	+3.951%
2024-05-15	9.8600	9.8900	9.8600	9.8900	+0.918%	130,800	+3.741%
2024-05-14	9.7900	9.8000	9.7900	9.8000	+0.204%	400	+4.694%
2024-05-10	9.8100	9.8100	9.7800	9.7800	-0.407%	14,073	+4.908%
2024-05-09	9.7900	9.8200	9.7900	9.8200	0.000%	2,086	+4.481%
2024-05-08	9.8200	9.8200	9.8200	9.8200	+0.102%	1,000	+4.481%
2024-05-06	9.7900	9.8100	9.7900	9.8100	+0.512%	1,000	+4.587%
2024-05-02	9.7600	9.7600	9.7600	9.7600	+0.619%	3,000	+5.123%
2024-05-01	9.6800	9.7000	9.6800	9.7000	+0.103%	2,098	+5.773%
2024-04-29	9.7100	9.7100	9.6900	9.6900	+0.311%	700	+5.882%
2024-04-26	9.6800	9.6800	9.6600	9.6600	-0.207%	700	+6.211%
2024-04-24	9.6800	9.6800	9.6800	9.6800	-0.309%	1,000	+5.992%
2024-04-23	9.7100	9.7100	9.7100	9.7100	+0.206%	200	+5.664%
2024-04-22	9.6900	9.6900	9.6900	9.6900	-0.103%	1,152	+5.882%
2024-04-19	9.7000	9.7000	9.7000	9.7000	0.000%	709	+5.773%
2024-04-18	9.7000	9.7100	9.7000	9.7000	+0.103%	156,400	+5.773%
2024-04-15	9.6800	9.7000	9.6800	9.6900	-0.615%	13,200	+5.882%
2024-04-12	9.7600	9.7600	9.7500	9.7500	+0.412%	63,368	+5.231%
2024-04-11	9.7200	9.7200	9.7100	9.7100	-0.308%	300	+5.664%
2024-04-10	9.7400	9.7500	9.7400	9.7400	-0.815%	8,600	+5.339%
2024-04-08	9.7900	9.8200	9.7900	9.8200	-0.203%	300	+4.481%
2024-04-05	9.8200	9.8400	9.8200	9.8400	0.000%	4,300	+4.268%
2024-04-04	9.8500	9.8500	9.8400	9.8400	+0.102%	702	+4.268%
2024-04-03	9.8500	9.8500	9.8000	9.8300	+0.204%	19,490	+4.374%
2024-04-02	9.7600	9.8200	9.7600	9.8100	0.000%	792	+4.587%
2024-04-01	9.8500	9.8500	9.8100	9.8100	-0.909%	9,571	+4.587%
2024-03-28	9.8500	9.9000	9.8500	9.9000	-0.101%	701	+3.636%
2024-03-27	9.9100	9.9100	9.8900	9.9100	+0.405%	750	+3.532%
2024-03-26	9.8400	9.8800	9.8400	9.8700	-0.404%	5,585	+3.951%
2024-03-25	9.8700	9.9100	9.8700	9.9100	0.000%	10,500	+3.532%
2024-03-22	9.9200	9.9200	9.9000	9.9100	-0.101%	7,700	+3.532%
2024-03-20	9.9200	9.9200	9.9150	9.9200	+0.303%	3,843	+3.427%
2024-03-19	9.8900	9.8900	9.8900	9.8900	+0.203%	22,400	+3.741%
2024-03-18	9.8700	9.8800	9.8600	9.8700	-1.693%	10,492	+3.951%
2024-03-14	10.0900	10.0900	10.0200	10.0400	+0.905%	10,570	+2.191%
2024-03-13	9.9500	9.9900	9.9500	9.9500	-0.201%	27,250	+3.116%
2024-03-12	9.9700	9.9700	9.9700	9.9700	-0.598%	1,200	+2.909%
2024-03-08	10.0100	10.0300	10.0100	10.0300	+0.200%	3,791	+2.293%
2024-03-06	10.0600	10.0600	10.0100	10.0100	+0.100%	3,363	+2.498%
2024-03-05	9.9700	10.0000	9.9700	10.0000	+0.452%	10,307	+2.600%
2024-03-01	9.9600	9.9700	9.9550	9.9550	-0.945%	2,300	+3.064%
2024-02-29	10.0500	10.0500	10.0500	10.0500	+1.618%	400	+2.090%
2024-02-26	9.9100	9.9100	9.8900	9.8900	-1.592%	10,951	+3.741%
2024-02-23	10.0500	10.0500	10.0500	10.0500	+1.721%	800	+2.090%
2024-02-21	9.8800	9.8800	9.8700	9.8800	-0.202%	6,300	+3.846%
2024-02-20	9.9000	9.9000	9.8950	9.9000	+0.508%	8,168	+3.636%
2024-02-16	9.8500	9.8500	9.8500	9.8500	-0.404%	1,100	+4.162%
2024-02-15	9.8200	9.8900	9.8200	9.8900	+0.815%	45,500	+3.741%
2024-02-13	9.8400	9.8400	9.8000	9.8100	-2.193%	11,580	+4.587%
2024-02-08	10.0400	10.0400	10.0300	10.0300	+1.007%	2,500	+2.293%
2024-02-07	9.9600	9.9600	9.9200	9.9300	-0.301%	8,005	+3.323%
2024-02-02	10.0300	10.0300	9.9600	9.9600	-1.190%	14,844	+3.012%
2024-02-01	10.0300	10.0800	10.0300	10.0800	+1.921%	10,500	+1.786%
2024-01-26	9.8800	9.8900	9.8800	9.8900	-0.202%	14,436	+3.741%
2024-01-25	9.9050	9.9100	9.8950	9.9100	+0.202%	2,800	+3.532%
2024-01-24	9.9000	9.9100	9.8900	9.8900	0.000%	9,158	+3.741%
2024-01-23	9.9200	9.9200	9.8800	9.8900	-0.302%	23,450	+3.741%
2024-01-22	9.9400	9.9400	9.9200	9.9200	+0.202%	702	+3.427%
2024-01-18	9.9300	9.9300	9.8800	9.9000	-0.202%	10,500	+3.636%
2024-01-17	9.9100	9.9200	9.9100	9.9200	-1.782%	2,700	+3.427%
2024-01-16	10.1300	10.1300	10.1000	10.1000	+0.899%	4,100	+1.584%
2024-01-11	10.0000	10.0100	9.9900	10.0100	0.000%	3,255	+2.498%
2024-01-08	10.0100	10.0100	10.0100	10.0100	+0.100%	213	+2.498%
2024-01-05	10.0000	10.0000	9.9800	10.0000	-1.381%	40,900	+2.600%
2024-01-04	10.1500	10.1500	10.1400	10.1400	+0.795%	3,300	+1.183%
2024-01-02	10.0500	10.0600	10.0500	10.0600	-0.297%	2,800	+1.988%
2023-12-29	10.1000	10.1000	10.0800	10.0900	+1.001%	6,570	+1.685%
2023-12-22	10.0700	10.0700	9.9600	9.9900	-0.498%	78,800	+2.703%
2023-12-21	10.0800	10.0800	10.0400	10.0400	-0.397%	9,861	+2.191%
2023-12-20	10.0900	10.0900	10.0800	10.0800	-0.099%	1,400	+1.786%
2023-12-18	10.1100	10.1100	10.0800	10.0900	-0.099%	4,405	+1.685%
2023-12-15	10.1000	10.1100	10.1000	10.1000	0.000%	5,900	+1.584%
2023-12-13	10.1000	10.1000	10.1000	10.1000	+1.304%	900	+1.584%
2023-12-07	9.9900	10.0000	9.9700	9.9700	-0.100%	15,900	+2.909%
2023-12-06	9.9600	9.9900	9.9550	9.9800	-0.598%	13,319	+2.806%
2023-12-05	10.0400	10.0400	10.0400	10.0400	+1.826%	4,300	+2.191%
2023-12-04	9.8800	9.8800	9.8400	9.8600	+0.305%	50,929	+4.057%
2023-11-29	9.8000	9.8300	9.8000	9.8300	-1.206%	105,199	+4.374%
2023-11-28	9.7000	10.0000	9.7000	9.9500	+1.118%	270,164	+3.116%
2023-11-27	9.8500	9.8500	9.8400	9.8400	+1.339%	5,100	+4.268%
2023-11-24	9.7000	9.7200	9.6900	9.7100	-0.103%	6,733	+5.664%
2023-11-22	9.7500	9.7500	9.7100	9.7200	-0.205%	55,240	+5.556%
2023-11-21	9.7100	9.7400	9.7000	9.7400	+0.516%	39,900	+5.339%
2023-11-16	9.6800	9.6900	9.6800	9.6900	+0.519%	37,500	+5.882%
2023-11-15	9.6800	9.6800	9.6300	9.6400	-0.516%	47,594	+6.432%
2023-11-14	9.7100	9.7100	9.6700	9.6900	+1.254%	164,128	+5.882%
2023-11-13	9.5700	9.5700	9.5700	9.5700	+0.209%	51,101	+7.210%
2023-11-09	9.5700	9.5700	9.5500	9.5500	-0.728%	6,975	+7.435%
2023-11-07	9.6000	9.6300	9.6000	9.6200	0.000%	14,800	+6.653%
2023-11-03	9.6500	9.6500	9.6200	9.6200	-0.311%	93,000	+6.653%
2023-11-02	9.6500	9.6500	9.6500	9.6500	+3.209%	5,000	+6.321%
2023-10-25	9.3500	9.3600	9.3300	9.3500	-0.848%	19,615	+9.733%
2023-10-24	9.4100	9.4300	9.4100	9.4300	+0.426%	835	+8.802%
2023-10-23	9.4000	9.4000	9.3900	9.3900	+0.643%	500	+9.265%
2023-10-20	9.3400	9.3400	9.3300	9.3300	-0.107%	1,300	+9.968%
2023-10-19	9.3600	9.3600	9.3200	9.3400	-1.164%	15,100	+9.850%
2023-10-18	9.4500	9.4500	9.4500	9.4500	-0.631%	100	+8.571%
2023-10-17	9.5100	9.5100	9.5100	9.5100	+0.955%	5,300	+7.886%
2023-10-12	9.4100	9.4400	9.4100	9.4200	-1.050%	4,500	+8.917%
2023-10-11	9.4600	9.5200	9.4600	9.5200	-0.626%	13,015	+7.773%
2023-10-10	9.5800	9.5800	9.5800	9.5800	+2.350%	7,000	+7.098%
2023-10-06	9.3300	9.3800	9.3300	9.3600	-1.370%	3,600	+9.615%
2023-10-05	9.4900	9.4900	9.4900	9.4900	+1.065%	100	+8.114%
2023-10-04	9.3800	9.3900	9.3800	9.3900	-0.845%	550	+9.265%
2023-09-29	9.4900	9.4900	9.4700	9.4700	+0.106%	21,310	+8.342%
2023-09-28	9.4600	9.4600	9.4100	9.4600	+0.212%	7,750	+8.457%
2023-09-27	9.4600	9.4600	9.4400	9.4400	-0.527%	26,900	+8.686%
2023-09-25	9.5000	9.5300	9.4900	9.4900	-2.567%	10,932	+8.114%
2023-09-18	9.7400	9.7400	9.7200	9.7400	+0.206%	2,850	+5.339%
2023-09-15	9.7200	9.7200	9.7200	9.7200	-0.308%	1,200	+5.556%
2023-09-14	9.7500	9.7500	9.7500	9.7500	+0.103%	8,300	+5.231%
2023-09-12	9.7300	9.7400	9.7300	9.7400	-0.307%	21,800	+5.339%
2023-09-07	9.7700	9.7700	9.7700	9.7700	-0.913%	182	+5.015%
2023-09-05	9.8600	9.8600	9.8600	9.8600	+0.305%	300	+4.057%
2023-09-01	9.8100	9.8300	9.8100	9.8300	+0.102%	8,580	+4.374%
2023-08-29	9.8100	9.8200	9.8100	9.8200	-0.305%	3,088	+4.481%
2023-08-28	9.8600	9.8600	9.8500	9.8500	0.000%	4,000	+4.162%
2023-08-25	9.8500	9.8500	9.8500	9.8500	+1.546%	7,900	+4.162%
2023-08-17	9.7000	9.7000	9.7000	9.7000	0.000%	640	+5.773%
2023-08-16	9.7000	9.7000	9.7000	9.7000	-0.411%	500	+5.773%
2023-08-15	9.7400	9.7500	9.7400	9.7400	-0.307%	3,004	+5.339%
2023-08-14	9.7700	9.7700	9.7700	9.7700	-0.812%	813	+5.015%
2023-08-09	9.8500	9.8500	9.8500	9.8500	+0.408%	1,000	+4.162%
2023-08-04	9.8100	9.8100	9.8100	9.8100	-1.109%	728	+4.587%
2023-08-02	9.9100	9.9200	9.9100	9.9200	+0.507%	6,600	+3.427%
2023-07-31	9.8700	9.8700	9.8700	9.8700	-0.604%	3,100	+3.951%
2023-07-27	9.9300	9.9300	9.9300	9.9300	-0.799%	7,000	+3.323%
2023-07-24	10.0100	10.0100	10.0100	10.0100	+0.704%	500	+2.498%
2023-07-21	9.9300	9.9400	9.9300	9.9400	+0.353%	1,400	+3.219%
2023-07-20	9.9900	9.9900	9.8900	9.9050	-1.049%	22,400	+3.584%
2023-07-19	9.9700	10.0100	9.9700	10.0100	-0.497%	13,515	+2.498%
2023-07-17	10.0600	10.0600	10.0600	10.0600	+2.132%	7,427	+1.988%
2023-07-10	9.7900	9.8500	9.7900	9.8500	+0.305%	914	+4.162%
2023-07-06	9.8600	9.8700	9.8200	9.8200	-0.808%	3,600	+4.481%
2023-07-05	9.9200	9.9200	9.9000	9.9000	-1.198%	2,000	+3.636%
2023-06-28	10.0200	10.0200	10.0200	10.0200	-0.299%	3,100	+2.395%
2023-06-27	10.0600	10.0600	10.0500	10.0500	+0.802%	300	+2.090%
2023-06-26	9.9400	10.0000	9.9400	9.9700	+0.201%	5,850	+2.909%
2023-06-23	9.9400	9.9500	9.9400	9.9500	-0.995%	3,500	+3.116%
2023-06-22	10.0500	10.0500	10.0500	10.0500	-0.396%	100	+2.090%
2023-06-21	10.0900	10.0900	10.0900	10.0900	-0.296%	100	+1.685%
2023-06-20	10.1200	10.1200	10.1200	10.1200	+1.099%	200	+1.383%
2023-06-16	9.9900	10.0100	9.9900	10.0100	0.000%	6,850	+2.498%
2023-06-15	10.0200	10.0300	10.0100	10.0100	+0.200%	3,203	+2.498%
2023-06-08	10.0100	10.0200	9.9900	9.9900	+0.100%	24,686	+2.703%
2023-06-07	10.0200	10.0200	9.9550	9.9800	-1.383%	30,452	+2.806%
2023-06-06	10.1200	10.1200	10.1200	10.1200	+0.747%	500	+1.383%
2023-06-02	10.0600	10.0600	10.0400	10.0450	-0.446%	1,400	+2.140%
2023-06-01	10.0500	10.0900	10.0500	10.0900	+0.398%	1,600	+1.685%
2023-05-31	10.0600	10.0700	10.0500	10.0500	+0.299%	8,952	+2.090%
2023-05-30	10.0200	10.0200	10.0200	10.0200	+0.704%	200	+2.395%
2023-05-26	9.9600	9.9600	9.9300	9.9500	-0.400%	3,799	+3.116%
2023-05-24	10.0200	10.0200	9.9900	9.9900	-1.089%	36,262	+2.703%
2023-05-23	10.0800	10.1000	10.0800	10.1000	+0.498%	23,600	+1.584%
2023-05-19	10.0700	10.0700	10.0500	10.0500	0.000%	34,802	+2.090%
2023-05-18	10.0400	10.0600	10.0400	10.0500	-1.180%	17,001	+2.090%
2023-05-16	10.1700	10.1700	10.1700	10.1700	-0.196%	5,000	+0.885%
2023-05-12	10.1900	10.1900	10.1900	10.1900	-0.391%	1,000	+0.687%
2023-05-11	10.2300	10.2300	10.2200	10.2300	+0.987%	10,700	+0.293%
2023-05-08	10.2000	10.2000	10.1300	10.1300	-1.171%	17,126	+1.283%
2023-05-05	10.2500	10.2500	10.2500	10.2500	-0.582%	5,600	+0.098%
2023-05-04	10.3100	10.3100	10.3100	10.3100	0.000%	1,000	-0.485%
2023-05-03	10.3100	10.3100	10.3100	10.3100	+0.389%	100	-0.485%
2023-05-02	10.2700	10.2700	10.2700	10.2700	-0.291%	600	-0.097%
2023-04-28	10.3000	10.3000	10.3000	10.3000	+0.980%	100	-0.388%
2023-04-27	10.2400	10.2400	10.2000	10.2000	0.000%	2,700	+0.588%
2023-04-26	10.2000	10.2100	10.2000	10.2000	-0.875%	3,750	+0.588%
2023-04-25	10.2900	10.2900	10.2900	10.2900	+1.479%	500	-0.292%
2023-04-24	10.1400	10.1600	10.1400	10.1400	0.000%	17,279	+1.183%
2023-04-21	10.1600	10.1600	10.1400	10.1400	-0.686%	21,460	+1.183%
2023-04-20	10.2000	10.2100	10.2000	10.2100	+1.189%	8,500	+0.490%
2023-04-19	10.0900	10.0900	10.0900	10.0900	+0.099%	6,600	+1.685%
2023-04-17	10.1100	10.1100	10.0800	10.0800	-0.787%	9,200	+1.786%
2023-04-13	10.2000	10.2000	10.1600	10.1600	-0.392%	29,551	+0.984%
2023-04-12	10.2000	10.2200	10.1900	10.2000	+0.098%	33,700	+0.588%
2023-04-11	10.1900	10.1900	10.1900	10.1900	-0.682%	3,000	+0.687%
2023-04-05	10.2700	10.2800	10.2500	10.2600	+0.098%	45,100	0.000%
2023-04-04	10.2300	10.2500	10.2300	10.2500	+0.392%	17,100	+0.098%
2023-03-30	10.2100	10.2100	10.2100	10.2100	+0.690%	3,500	+0.490%
2023-03-29	10.1000	10.1400	10.0900	10.1400	-0.977%	20,700	+1.183%
2023-03-24	10.2300	10.2400	10.2200	10.2400	-0.679%	11,900	+0.195%
2023-03-22	10.3100	10.3100	10.3100	10.3100	+0.881%	100	-0.485%
2023-03-20	10.2300	10.2400	10.2000	10.2200	-0.098%	16,275	+0.391%
2023-03-16	10.2300	10.2300	10.2300	10.2300	-0.680%	100	+0.293%
2023-03-15	10.3000	10.3000	10.3000	10.3000	+0.881%	100	-0.388%
2023-03-13	10.1400	10.2600	10.1400	10.2100	+0.989%	16,435	+0.490%
2023-03-10	10.1500	10.1500	10.1100	10.1100	+0.898%	24,600	+1.484%
2023-03-09	10.0200	10.0200	10.0200	10.0200	+0.300%	1,800	+2.395%
2023-03-08	10.0000	10.0000	9.9900	9.9900	+0.201%	6,600	+2.703%
2023-03-07	9.9700	9.9700	9.9700	9.9700	+0.809%	1,100	+2.909%
2023-03-06	9.8900	9.9100	9.8900	9.8900	0.000%	13,900	+3.741%
2023-03-03	9.8700	9.9000	9.8600	9.8900	+0.610%	4,005	+3.741%
2023-03-02	9.8300	9.8300	9.8300	9.8300	-1.107%	1,481	+4.374%
2023-03-01	9.9400	9.9400	9.9400	9.9400	+0.202%	5,000	+3.219%
2023-02-28	9.9000	9.9200	9.9000	9.9200	+0.101%	7,000	+3.427%
2023-02-27	9.8900	9.9100	9.8900	9.9100	+0.202%	6,300	+3.532%
2023-02-24	9.8800	9.8900	9.8700	9.8900	0.000%	17,875	+3.741%
2023-02-22	9.9000	9.9000	9.8900	9.8900	-0.603%	951	+3.741%
2023-02-21	9.9500	9.9500	9.9500	9.9500	-0.100%	500	+3.116%
2023-02-15	9.9500	9.9600	9.9300	9.9600	-0.599%	16,200	+3.012%
2023-02-14	10.0500	10.0500	10.0200	10.0200	-0.497%	74,400	+2.395%
2023-02-10	10.0600	10.0700	10.0600	10.0700	+0.299%	10,000	+1.887%
2023-02-07	10.0800	10.0800	10.0400	10.0400	-0.397%	13,300	+2.191%
2023-02-06	10.1500	10.1500	10.0700	10.0800	-1.273%	4,050	+1.786%
2023-02-02	10.1600	10.2200	10.1600	10.2100	+0.196%	13,100	+0.490%
2023-02-01	10.1600	10.1900	10.1300	10.1900	-0.098%	26,200	+0.687%
2023-01-31	10.1900	10.2000	10.1900	10.2000	+0.791%	1,100	+0.588%
2023-01-30	10.1300	10.1400	10.1200	10.1200	-0.492%	9,400	+1.383%
2023-01-26	10.1500	10.1700	10.1400	10.1700	-0.098%	4,848	+0.885%
2023-01-25	10.1800	10.1800	10.1700	10.1800	+0.098%	30,755	+0.786%
2023-01-24	10.1200	10.1700	10.1200	10.1700	+0.098%	9,075	+0.885%
2023-01-20	10.1800	10.1800	10.1500	10.1600	-0.684%	16,400	+0.984%
2023-01-18	10.2100	10.2300	10.2000	10.2300	+0.098%	10,050	+0.293%
2023-01-17	10.2100	10.2200	10.2100	10.2200	+0.789%	3,200	+0.391%
2023-01-12	10.1500	10.1500	10.1400	10.1400	+0.595%	6,900	+1.183%
2023-01-11	10.0200	10.0800	10.0200	10.0800	+0.901%	8,644	+1.786%
2023-01-09	9.9900	9.9900	9.9900	9.9900	+0.402%	500	+2.703%
2023-01-06	9.9500	9.9500	9.9500	9.9500	-0.500%	300	+3.116%
2023-01-04	9.9700	10.0300	9.9700	10.0000	+1.010%	60,400	+2.600%
2022-12-30	9.8800	9.9100	9.8800	9.9000	0.000%	13,219	+3.636%
2022-12-28	9.8600	9.9000	9.8600	9.9000	-1.296%	4,000	+3.636%
2022-12-23	10.0200	10.0300	10.0200	10.0300	+0.300%	5,400	+2.293%
2022-12-21	10.0000	10.0000	10.0000	10.0000	-1.768%	3,805	+2.600%
2022-12-15	10.1900	10.1900	10.1800	10.1800	0.000%	1,493	+0.786%
2022-12-14	10.1900	10.1900	10.1800	10.1800	+0.296%	2,200	+0.786%
2022-12-13	10.1700	10.1800	10.1500	10.1500	+0.595%	3,875	+1.084%
2022-12-12	10.1100	10.1100	10.0900	10.0900	-0.395%	501	+1.685%
2022-12-09	10.1500	10.1500	10.1300	10.1300	-1.363%	4,600	+1.283%
2022-12-07	10.2600	10.2700	10.2600	10.2700	+1.182%	10,000	-0.097%
2022-12-06	10.1300	10.1500	10.1000	10.1500	-0.098%	33,100	+1.084%
2022-12-02	10.1000	10.1600	10.0800	10.1600	+0.794%	7,500	+0.984%
2022-12-01	10.0900	10.0900	10.0800	10.0800	+0.699%	1,750	+1.786%
2022-11-29	10.0300	10.0300	10.0100	10.0100	-0.497%	6,821	+2.498%
2022-11-28	10.0600	10.0600	10.0600	10.0600	+1.309%	800	+1.988%
2022-11-18	9.9300	9.9300	9.9300	9.9300	-0.700%	2,300	+3.323%
2022-11-17	10.0000	10.0000	10.0000	10.0000	+0.200%	2,520	+2.600%
2022-11-16	9.9500	9.9800	9.9400	9.9800	+0.910%	12,310	+2.806%
2022-11-14	9.8900	9.8900	9.8900	9.8900	-0.202%	200	+3.741%
2022-11-11	9.9100	9.9100	9.9100	9.9100	+1.955%	9,000	+3.532%
2022-11-09	9.6600	9.7200	9.6600	9.7200	-0.308%	260	+5.556%
2022-11-04	9.7500	9.7500	9.7500	9.7500	-0.409%	15,000	+5.231%
2022-11-02	9.7900	9.8300	9.7800	9.7900	-0.609%	8,300	+4.801%
2022-11-01	9.8500	9.8500	9.8500	9.8500	+0.613%	100	+4.162%
2022-10-31	9.8100	9.8100	9.7600	9.7900	-0.407%	18,000	+4.801%
2022-10-28	9.8500	9.8500	9.8100	9.8300	-0.102%	66,900	+4.374%
2022-10-26	9.8200	9.8400	9.8200	9.8400	+2.075%	10,600	+4.268%
2022-10-21	9.5900	9.6400	9.5900	9.6400	-1.230%	11,656	+6.432%
2022-10-19	9.7600	9.7600	9.7600	9.7600	-0.510%	100	+5.123%
2022-10-18	9.8100	9.8100	9.8100	9.8100	+0.822%	2,000	+4.587%
2022-10-14	9.7300	9.7300	9.7200	9.7300	-0.511%	4,732	+5.447%
2022-10-12	9.7500	9.7800	9.7500	9.7800	0.000%	11,500	+4.908%
2022-10-07	9.7800	9.7900	9.7800	9.7800	-0.610%	2,800	+4.908%
2022-10-06	9.8400	9.8400	9.8300	9.8400	-1.006%	6,032	+4.268%
2022-10-05	9.9400	9.9400	9.9400	9.9400	-0.600%	7,000	+3.219%
2022-10-04	10.0000	10.0000	10.0000	10.0000	+0.100%	600	+2.600%
2022-10-03	9.9900	9.9900	9.9900	9.9900	+1.113%	7,000	+2.703%
2022-09-29	9.9000	9.9000	9.8700	9.8800	-0.704%	4,400	+3.846%
2022-09-28	9.8400	9.9500	9.8400	9.9500	+0.101%	17,115	+3.116%
2022-09-26	9.9400	9.9400	9.9400	9.9400	+0.303%	5,000	+3.219%
2022-09-23	9.9400	9.9400	9.9100	9.9100	-0.801%	1,200	+3.532%
2022-09-20	9.9900	9.9900	9.9900	9.9900	-0.200%	6,600	+2.703%
2022-09-19	9.9800	10.0100	9.9800	10.0100	-0.989%	1,200	+2.498%
2022-09-09	10.1100	10.1100	10.1100	10.1100	+0.798%	500	+1.484%
2022-09-06	10.1000	10.1000	10.0000	10.0300	-0.496%	584	+2.293%
2022-09-02	10.1100	10.1100	10.0800	10.0800	0.000%	800	+1.786%
2022-08-31	10.1300	10.1300	10.0800	10.0800	-0.885%	1,900	+1.786%
2022-08-30	10.1700	10.1700	10.1700	10.1700	+0.098%	300	+0.885%
2022-08-26	10.1600	10.1600	10.1600	10.1600	+0.099%	100	+0.984%
2022-08-25	10.1500	10.1500	10.1500	10.1500	0.000%	465	+1.084%
2022-08-23	10.1100	10.1600	10.1100	10.1500	+0.099%	3,300	+1.084%
2022-08-22	10.1500	10.1600	10.1300	10.1400	-0.977%	2,500	+1.183%
2022-08-17	10.2800	10.2800	10.2300	10.2400	-0.389%	3,700	+0.195%
2022-08-12	10.2500	10.2800	10.2500	10.2800	-0.484%	1,757	-0.195%
2022-08-04	10.3400	10.3400	10.3300	10.3300	+0.097%	15,021	-0.678%
2022-08-03	10.2900	10.3200	10.2900	10.3200	-0.386%	5,200	-0.581%
2022-07-28	10.3700	10.3700	10.3600	10.3600	+0.778%	2,400	-0.965%
2022-07-22	10.2700	10.2800	10.2700	10.2800	+0.784%	2,000	-0.195%
2022-07-21	10.2000	10.2000	10.2000	10.2000	+0.890%	10,915	+0.588%
2022-07-20	10.1100	10.1100	10.1100	10.1100	+0.099%	399	+1.484%
2022-07-19	10.1500	10.1500	10.1000	10.1000	+0.099%	12,600	+1.584%
2022-07-14	10.1000	10.1000	10.0900	10.0900	0.000%	1,200	+1.685%
2022-07-12	10.1000	10.1000	10.0900	10.0900	-0.198%	1,900	+1.685%
2022-07-07	10.1000	10.1100	10.0900	10.1100	-0.394%	7,520	+1.484%
2022-07-06	10.1700	10.1700	10.1500	10.1500	-0.197%	1,800	+1.084%
2022-07-05	10.1700	10.1700	10.1700	10.1700	+0.993%	300	+0.885%
2022-06-30	10.0700	10.0700	10.0700	10.0700	+0.599%	902	+1.887%
2022-06-28	10.0200	10.0200	10.0100	10.0100	+0.200%	1,495	+2.498%
2022-06-27	9.9800	9.9900	9.9800	9.9900	-0.100%	500	+2.703%
2022-06-21	10.0000	10.0000	10.0000	10.0000	-0.100%	200	+2.600%
2022-06-20	10.0100	10.0100	10.0100	10.0100	-0.100%	1,200	+2.498%
2022-06-17	10.0200	10.0200	10.0200	10.0200	+1.008%	100	+2.395%
2022-06-16	9.8700	9.9200	9.8700	9.9200	-0.402%	1,651	+3.427%
2022-06-15	9.9000	9.9600	9.8700	9.9600	+1.117%	2,862	+3.012%
2022-06-14	9.9000	9.9000	9.8500	9.8500	-2.860%	2,900	+4.162%
2022-06-08	10.1400	10.1400	10.1400	10.1400	+0.198%	100	+1.183%
2022-06-07	10.1300	10.1300	10.1200	10.1200	-0.784%	18,204	+1.383%
2022-06-06	10.2100	10.2100	10.2000	10.2000	+0.295%	21,200	+0.588%
2022-06-03	10.1600	10.1800	10.1600	10.1700	-0.196%	16,840	+0.885%
2022-06-02	10.1900	10.2000	10.1900	10.1900	0.000%	1,100	+0.687%
2022-06-01	10.2400	10.2400	10.1900	10.1900	-1.355%	21,330	+0.687%
2022-05-31	10.3300	10.3300	10.3300	10.3300	+0.194%	6,600	-0.678%
2022-05-30	10.2900	10.3100	10.2900	10.3100	-0.579%	5,000	-0.485%
2022-05-27	10.3700	10.3700	10.3700	10.3700	+0.097%	3,000	-1.061%
2022-05-26	10.3700	10.3700	10.3600	10.3600	+0.583%	72,700	-0.965%
2022-05-25	10.3000	10.3100	10.2900	10.3000	-0.483%	1,400	-0.388%
2022-05-24	10.3400	10.3500	10.3400	10.3500	+0.485%	200	-0.870%
2022-05-20	10.2900	10.3000	10.2900	10.3000	+0.783%	27,000	-0.388%
2022-05-19	10.1900	10.2400	10.1900	10.2200	+0.591%	644	+0.391%
2022-05-17	10.0800	10.2000	10.0800	10.1600	-1.359%	1,977	+0.984%
2022-05-16	10.2700	10.3000	10.2700	10.3000	+0.881%	600	-0.388%
2022-05-13	10.2000	10.2200	10.2000	10.2100	-0.196%	4,100	+0.490%
2022-05-12	10.2200	10.2400	10.2200	10.2300	+0.393%	13,000	+0.293%
2022-05-11	10.1500	10.1900	10.1500	10.1900	+0.394%	2,000	+0.687%
2022-05-10	10.1800	10.1800	10.1500	10.1500	-0.490%	1,936	+1.084%
2022-05-09	10.1900	10.2000	10.1900	10.2000	+0.295%	3,300	+0.588%
2022-05-06	10.1700	10.1700	10.1700	10.1700	-0.489%	1,000	+0.885%
2022-05-05	10.2200	10.2200	10.2200	10.2200	+0.196%	38,600	+0.391%
2022-05-04	10.1700	10.2000	10.1700	10.2000	-0.585%	9,600	+0.588%
2022-05-03	10.2700	10.2800	10.2600	10.2600	+0.687%	5,100	0.000%
2022-05-02	10.2000	10.2000	10.1900	10.1900	-0.294%	1,225	+0.687%
2022-04-29	10.2400	10.2500	10.2100	10.2200	-0.680%	21,680	+0.391%

.dark-mode .qY46qg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qY46qg{ color: #333333; background-color: white; border: 2px solid #333333; }FGOCI ENHANCED GOVERNMENT BOND ETFstock TSE

FGO
CI ENHANCED GOVERNMENT BOND ETF
stock TSE