Dark

FLI
CI US & CANADA LIFECO COVERED CALL ETF
stock TSE

Inactive

Aug 2, 2024

9.96CAD-4.871%(-0.51)30,010

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	10.1900	10.1900	9.9300	9.9600	-4.871%	30,010	0.000%
2024-08-01	10.6000	10.7000	10.4500	10.4700	-1.040%	4,799	-4.871%
2024-07-31	10.5500	10.5800	10.5500	10.5800	+0.858%	3,180	-5.860%
2024-07-30	10.3000	10.5100	10.3000	10.4900	+0.768%	2,529	-5.052%
2024-07-29	10.4900	10.4900	10.4100	10.4100	+0.289%	509	-4.323%
2024-07-26	10.2000	10.3800	10.2000	10.3800	+0.193%	1,505	-4.046%
2024-07-25	10.3600	10.3600	10.3600	10.3600	+0.680%	504	-3.861%
2024-07-24	10.3700	10.3700	10.2900	10.2900	-0.867%	920	-3.207%
2024-07-23	10.3000	10.3900	10.3000	10.3800	+0.193%	15,666	-4.046%
2024-07-22	10.3500	10.3800	10.2900	10.3600	+0.583%	41,207	-3.861%
2024-07-19	10.3300	10.3300	10.3000	10.3000	-0.483%	1,576	-3.301%
2024-07-18	10.4000	10.5100	10.3400	10.3500	-0.957%	6,624	-3.768%
2024-07-17	10.4300	10.4500	10.4300	10.4500	+0.384%	3,000	-4.689%
2024-07-16	10.4000	10.4400	10.4000	10.4100	+0.483%	3,743	-4.323%
2024-07-15	10.3600	10.3600	10.3600	10.3600	+0.778%	2,133	-3.861%
2024-07-12	10.2800	10.2800	10.2800	10.2800	+0.982%	1,001	-3.113%
2024-07-11	10.1200	10.1900	10.1200	10.1800	+1.294%	4,015	-2.161%
2024-07-10	10.0400	10.0500	10.0400	10.0500	+1.005%	1,545	-0.896%
2024-07-09	9.9100	9.9600	9.9100	9.9500	+0.607%	2,915	+0.101%
2024-07-08	9.9000	9.9000	9.8900	9.8900	+0.406%	2,628	+0.708%
2024-07-05	9.8400	9.8600	9.8400	9.8500	-1.204%	13,301	+1.117%
2024-07-03	9.9800	9.9800	9.9700	9.9700	+0.201%	1,960	-0.100%
2024-07-02	9.8800	9.9500	9.8800	9.9500	+0.404%	1,002	+0.101%
2024-06-28	9.8700	9.9900	9.8700	9.9100	0.000%	16,248	+0.505%
2024-06-27	9.9500	9.9500	9.8900	9.9100	+0.609%	3,179	+0.505%
2024-06-26	9.8500	9.8500	9.8500	9.8500	-1.204%	1,057	+1.117%
2024-06-25	9.9700	9.9700	9.9600	9.9700	-0.499%	3,000	-0.100%
2024-06-24	10.0300	10.0600	10.0000	10.0200	-0.595%	14,389	-0.599%
2024-06-21	10.0800	10.0800	10.0800	10.0800	+0.299%	200	-1.190%
2024-06-20	9.9500	10.0500	9.9500	10.0500	+1.107%	3,450	-0.896%
2024-06-19	9.9400	9.9400	9.9400	9.9400	-0.201%	3,005	+0.201%
2024-06-18	9.9500	9.9600	9.9500	9.9600	+1.014%	900	0.000%
2024-06-17	9.7300	9.8600	9.7300	9.8600	+1.232%	848	+1.014%
2024-06-14	9.8000	9.8000	9.7400	9.7400	-1.117%	3,305	+2.259%
2024-06-13	9.9800	9.9800	9.8500	9.8500	-1.204%	17,566	+1.117%
2024-06-12	10.1000	10.1000	9.9700	9.9700	-0.100%	23,500	-0.100%
2024-06-11	10.0000	10.0000	9.9800	9.9800	-1.675%	4,873	-0.200%
2024-06-10	10.1500	10.1500	10.1500	10.1500	-0.098%	12,385	-1.872%
2024-06-07	10.1500	10.1600	10.1500	10.1600	+0.495%	4,666	-1.969%
2024-06-06	10.1400	10.1900	10.0900	10.1100	-0.099%	10,888	-1.484%
2024-06-05	10.1100	10.1200	10.1100	10.1200	-0.492%	1,100	-1.581%
2024-06-04	10.2600	10.2700	10.1700	10.1700	-1.070%	16,180	-2.065%
2024-06-03	10.2700	10.2800	10.2600	10.2800	+0.587%	501	-3.113%
2024-05-31	10.1800	10.2200	10.1800	10.2200	-0.195%	723	-2.544%
2024-05-30	10.1700	10.2500	10.1700	10.2400	+0.688%	700	-2.734%
2024-05-29	10.1200	10.1700	10.1200	10.1700	-0.294%	2,610	-2.065%
2024-05-28	10.3000	10.3000	10.1900	10.2000	-1.163%	2,290	-2.353%
2024-05-27	10.3400	10.3500	10.3200	10.3200	+0.097%	3,556	-3.488%
2024-05-24	10.2000	10.3100	10.2000	10.3100	+0.881%	1,926	-3.395%
2024-05-23	10.2800	10.2800	10.2200	10.2200	-1.065%	982	-2.544%
2024-05-22	10.2600	10.3700	10.2600	10.3300	+0.682%	10,255	-3.582%
2024-05-21	10.2900	10.2900	10.2400	10.2600	-0.774%	1,475	-2.924%
2024-05-17	10.3000	10.3400	10.3000	10.3400	+0.584%	6,254	-3.675%
2024-05-16	10.2300	10.3000	10.2300	10.2800	+0.587%	30,709	-3.113%
2024-05-14	10.1400	10.2400	10.1400	10.2200	+0.393%	4,729	-2.544%
2024-05-13	10.2100	10.2100	10.1800	10.1800	-0.294%	2,207	-2.161%
2024-05-10	10.2100	10.2300	10.2100	10.2100	-0.098%	59,319	-2.449%
2024-05-09	10.1100	10.2400	10.1100	10.2200	+0.591%	2,032	-2.544%
2024-05-08	10.0300	10.1600	10.0300	10.1600	+0.395%	6,338	-1.969%
2024-05-07	10.0400	10.1200	10.0400	10.1200	+0.797%	8,376	-1.581%
2024-05-06	9.8700	10.0600	9.8700	10.0400	+2.449%	17,234	-0.797%
2024-05-02	9.8500	9.8500	9.7000	9.8000	-0.508%	3,447	+1.633%
2024-05-01	9.9000	9.9000	9.8500	9.8500	+1.337%	240	+1.117%
2024-04-30	9.7200	9.7200	9.7200	9.7200	-0.715%	150	+2.469%
2024-04-29	9.8100	9.8100	9.7900	9.7900	+1.032%	2,100	+1.736%
2024-04-26	9.7400	9.7400	9.6900	9.6900	-1.624%	3,681	+2.786%
2024-04-24	9.7600	9.8700	9.7600	9.8500	+0.305%	617	+1.117%
2024-04-23	9.6700	9.8200	9.6700	9.8200	+1.029%	2,107	+1.426%
2024-04-22	9.6500	9.7600	9.6500	9.7200	+0.935%	5,813	+2.469%
2024-04-19	9.6400	9.6400	9.6300	9.6300	+1.368%	801	+3.427%
2024-04-18	9.5400	9.5700	9.4700	9.5000	+0.742%	72,000	+4.842%
2024-04-16	9.3800	9.4300	9.3300	9.4300	+0.106%	6,350	+5.620%
2024-04-15	9.5300	9.5300	9.4200	9.4200	-0.842%	1,018	+5.732%
2024-04-12	9.5500	9.5500	9.5000	9.5000	-0.524%	368	+4.842%
2024-04-11	10.0200	10.0200	9.4600	9.5500	-5.726%	48,834	+4.293%
2024-04-10	10.2000	10.2000	10.1300	10.1300	-2.783%	6,712	-1.678%
2024-04-08	10.4200	10.4200	10.4200	10.4200	-0.096%	2,307	-4.415%
2024-04-05	10.3600	10.4300	10.3600	10.4300	+0.579%	600	-4.506%
2024-04-04	10.4800	10.5500	10.3700	10.3700	-1.238%	12,551	-3.954%
2024-04-03	10.4200	10.5200	10.4200	10.5000	-0.474%	3,411	-5.143%
2024-04-02	10.5000	10.5500	10.5000	10.5500	+0.285%	400	-5.592%
2024-04-01	10.5800	10.5800	10.5200	10.5200	-0.848%	901	-5.323%
2024-03-28	10.6000	10.6100	10.5800	10.6100	+0.378%	13,110	-6.126%
2024-03-27	10.4900	10.5700	10.4900	10.5700	+1.148%	12,117	-5.771%
2024-03-26	10.4800	10.4900	10.4500	10.4500	+0.288%	1,597	-4.689%
2024-03-25	10.4000	10.4300	10.4000	10.4200	-0.478%	385	-4.415%
2024-03-21	10.4700	10.4700	10.4700	10.4700	-0.758%	200	-4.871%
2024-03-20	10.4800	10.5500	10.4800	10.5500	+0.764%	10,719	-5.592%
2024-03-19	10.4700	10.4800	10.4500	10.4700	+0.576%	16,775	-4.871%
2024-03-18	10.3800	10.4200	10.3800	10.4100	+0.096%	2,646	-4.323%
2024-03-15	10.3500	10.4100	10.3500	10.4000	+0.873%	1,700	-4.231%
2024-03-14	10.4000	10.4000	10.3100	10.3100	-0.865%	5,132	-3.395%
2024-03-13	10.4000	10.4400	10.3900	10.4000	+0.193%	6,525	-4.231%
2024-03-12	10.3600	10.3900	10.3400	10.3800	+0.193%	12,465	-4.046%
2024-03-11	10.2600	10.3600	10.2600	10.3600	+0.097%	220	-3.861%
2024-03-08	10.4100	10.4100	10.3500	10.3500	-0.481%	1,421	-3.768%
2024-03-07	10.3800	10.4600	10.3800	10.4000	+0.483%	11,121	-4.231%
2024-03-06	10.3600	10.3600	10.3500	10.3500	+0.583%	11,200	-3.768%
2024-03-05	10.2500	10.3400	10.2500	10.2900	+0.685%	3,305	-3.207%
2024-03-04	10.2300	10.2500	10.2100	10.2200	-0.873%	7,755	-2.544%
2024-03-01	10.2800	10.3100	10.2800	10.3100	+0.389%	1,339	-3.395%
2024-02-29	10.2300	10.2700	10.2300	10.2700	-0.097%	1,241	-3.019%
2024-02-28	10.3300	10.3300	10.2800	10.2800	+0.097%	2,307	-3.113%
2024-02-27	10.2600	10.2700	10.2500	10.2700	+0.785%	6,000	-3.019%
2024-02-26	10.2300	10.2300	10.1900	10.1900	-1.260%	251	-2.257%
2024-02-23	10.2500	10.3300	10.2500	10.3200	+0.781%	5,407	-3.488%
2024-02-22	10.2200	10.2500	10.2200	10.2400	+0.787%	5,830	-2.734%
2024-02-21	10.1700	10.1800	10.1600	10.1600	-0.684%	1,934	-1.969%
2024-02-20	10.1000	10.2500	10.1000	10.2300	+0.098%	13,578	-2.639%
2024-02-16	10.2300	10.2400	10.2100	10.2200	-0.293%	12,331	-2.544%
2024-02-15	10.0700	10.2800	10.0700	10.2500	+2.092%	7,110	-2.829%
2024-02-14	10.0400	10.0600	10.0400	10.0400	+1.312%	4,600	-0.797%
2024-02-13	9.9600	10.0000	9.9100	9.9100	-1.589%	5,404	+0.505%
2024-02-12	10.0900	10.0900	10.0700	10.0700	+1.003%	2,900	-1.092%
2024-02-09	9.9400	9.9700	9.9000	9.9700	-0.400%	5,852	-0.100%
2024-02-08	10.0400	10.0400	9.9500	10.0100	-0.199%	12,400	-0.500%
2024-02-07	9.9300	10.0500	9.9300	10.0300	+1.211%	6,930	-0.698%
2024-02-06	9.9000	9.9100	9.9000	9.9100	+0.405%	3,100	+0.505%
2024-02-05	9.9100	9.9100	9.8300	9.8700	-0.101%	9,454	+0.912%
2024-02-02	9.7600	9.8800	9.7600	9.8800	+0.919%	600	+0.810%
2024-02-01	9.9500	9.9500	9.7000	9.7900	-3.069%	36,055	+1.736%
2024-01-31	10.2100	10.2100	10.1000	10.1000	-0.980%	5,200	-1.386%
2024-01-30	10.1200	10.2000	10.1200	10.2000	+0.890%	48,725	-2.353%
2024-01-29	10.1100	10.1100	10.0900	10.1100	-0.296%	2,962	-1.484%
2024-01-26	10.1500	10.1500	10.1300	10.1400	+0.396%	7,426	-1.775%
2024-01-25	10.1000	10.1000	10.0700	10.1000	+0.598%	1,800	-1.386%
2024-01-24	10.0400	10.0700	10.0400	10.0400	+0.501%	5,240	-0.797%
2024-01-23	10.0000	10.0500	9.9900	9.9900	+0.201%	3,550	-0.300%
2024-01-22	9.9000	10.0200	9.9000	9.9700	+0.605%	5,470	-0.100%
2024-01-19	9.8500	9.9100	9.8500	9.9100	+0.814%	5,101	+0.505%
2024-01-18	9.7700	9.8300	9.7700	9.8300	+0.102%	2,400	+1.322%
2024-01-17	9.8200	9.8200	9.8200	9.8200	-0.203%	516	+1.426%
2024-01-16	9.8500	9.8500	9.8000	9.8400	-0.203%	6,014	+1.220%
2024-01-15	9.8600	9.8600	9.8500	9.8600	-0.202%	1,611	+1.014%
2024-01-12	9.8700	9.9000	9.8600	9.8800	-0.101%	3,710	+0.810%
2024-01-11	9.8900	9.8900	9.8200	9.8900	-0.302%	1,695	+0.708%
2024-01-10	9.8800	9.9200	9.8800	9.9200	+0.711%	1,804	+0.403%
2024-01-09	9.9000	9.9000	9.8500	9.8500	-0.706%	2,920	+1.117%
2024-01-08	9.9600	9.9600	9.9200	9.9200	-0.402%	4,325	+0.403%
2024-01-05	9.9600	9.9600	9.9300	9.9600	+0.810%	8,559	0.000%
2024-01-04	9.8300	9.9500	9.8300	9.8800	+0.203%	1,968	+0.810%
2024-01-03	9.8500	9.8600	9.8500	9.8600	-0.202%	1,400	+1.014%
2024-01-02	9.7900	9.9000	9.7900	9.8800	0.000%	2,678	+0.810%
2023-12-29	9.8300	9.8800	9.8300	9.8800	+0.101%	3,610	+0.810%
2023-12-28	9.8800	9.8800	9.8700	9.8700	+0.203%	2,175	+0.912%
2023-12-27	9.7900	9.8600	9.7900	9.8500	+0.613%	1,930	+1.117%
2023-12-22	9.8300	9.8400	9.7900	9.7900	+0.410%	7,714	+1.736%
2023-12-21	9.7200	9.7800	9.7200	9.7500	-0.307%	5,068	+2.154%
2023-12-20	9.8100	9.8800	9.7800	9.7800	-2.783%	8,470	+1.840%
2023-12-19	10.0100	10.0600	10.0100	10.0600	+1.309%	1,983	-0.994%
2023-12-18	9.9100	9.9700	9.9100	9.9300	-0.101%	3,316	+0.302%
2023-12-15	10.0000	10.0000	9.9400	9.9400	-1.095%	9,066	+0.201%
2023-12-14	10.1500	10.1500	10.0400	10.0500	-0.199%	7,650	-0.896%
2023-12-13	10.0000	10.0700	10.0000	10.0700	+0.599%	3,355	-1.092%
2023-12-12	9.9700	10.0100	9.9700	10.0100	+2.143%	3,424	-0.500%
2023-12-08	9.7500	9.8000	9.7500	9.8000	+0.307%	12,700	+1.633%
2023-12-07	9.7400	9.7700	9.7400	9.7700	+0.205%	1,200	+1.945%
2023-12-06	9.8200	9.8400	9.7500	9.7500	-0.409%	4,109	+2.154%
2023-12-05	9.8000	9.8000	9.7600	9.7900	-0.102%	7,607	+1.736%
2023-12-04	9.7900	9.8200	9.7900	9.8000	+0.616%	2,851	+1.633%
2023-12-01	9.6600	9.7500	9.6600	9.7400	+0.309%	1,881	+2.259%
2023-11-30	9.6300	9.7100	9.6300	9.7100	+0.622%	17,992	+2.575%
2023-11-29	9.6000	9.6700	9.6000	9.6500	+0.104%	1,410	+3.212%
2023-11-27	9.6400	9.6400	9.6400	9.6400	-0.310%	964	+3.320%
2023-11-24	9.5900	9.7100	9.5900	9.6700	+0.415%	4,951	+2.999%
2023-11-22	9.6100	9.6300	9.6100	9.6300	+1.368%	900	+3.427%
2023-11-21	9.5000	9.5000	9.5000	9.5000	-0.628%	121	+4.842%
2023-11-20	9.5100	9.5600	9.4900	9.5600	0.000%	2,425	+4.184%
2023-11-17	9.5300	9.5600	9.5200	9.5600	+1.057%	2,060	+4.184%
2023-11-16	9.4400	9.4800	9.4400	9.4600	-0.316%	1,101	+5.285%
2023-11-15	9.4600	9.4900	9.4600	9.4900	-0.210%	3,229	+4.953%
2023-11-14	9.5000	9.5100	9.5000	9.5100	+2.700%	3,518	+4.732%
2023-11-13	9.2600	9.2600	9.2600	9.2600	-0.644%	302	+7.559%
2023-11-10	9.2400	9.3200	9.2400	9.3200	+0.866%	3,526	+6.867%
2023-11-09	9.2300	9.2400	9.2300	9.2400	+0.435%	1,365	+7.792%
2023-11-08	9.2400	9.2500	9.2000	9.2000	-0.325%	2,600	+8.261%
2023-11-07	9.2300	9.2300	9.2300	9.2300	-1.178%	617	+7.909%
2023-11-06	9.4700	9.4700	9.3000	9.3400	-1.373%	5,425	+6.638%
2023-11-03	9.3600	9.4800	9.3600	9.4700	+2.711%	8,803	+5.174%
2023-11-02	9.2500	9.2500	9.1600	9.2200	+1.319%	9,458	+8.026%
2023-11-01	9.2100	9.2100	9.0600	9.1000	-1.302%	14,419	+9.451%
2023-10-31	9.2100	9.2300	9.2100	9.2200	+0.655%	1,000	+8.026%
2023-10-30	9.1100	9.1600	9.1100	9.1600	+1.552%	1,510	+8.734%
2023-10-27	9.1300	9.1300	8.9900	9.0200	-1.743%	8,434	+10.421%
2023-10-26	9.0200	9.1900	9.0200	9.1800	+1.213%	2,331	+8.497%
2023-10-25	9.0800	9.0900	9.0700	9.0700	0.000%	600	+9.813%
2023-10-23	9.1100	9.1100	9.0600	9.0700	-0.439%	38,051	+9.813%
2023-10-20	9.2100	9.2100	9.1100	9.1100	-2.982%	7,100	+9.330%
2023-10-19	9.5000	9.5000	9.3900	9.3900	-1.366%	1,200	+6.070%
2023-10-18	9.5500	9.5500	9.5200	9.5200	-1.754%	2,500	+4.622%
2023-10-17	9.6500	9.6900	9.6500	9.6900	+1.148%	2,913	+2.786%
2023-10-16	9.5100	9.6100	9.5100	9.5800	+1.376%	3,341	+3.967%
2023-10-13	9.4500	9.4800	9.4500	9.4500	-0.735%	1,200	+5.397%
2023-10-12	9.4700	9.5200	9.4700	9.5200	0.000%	603	+4.622%
2023-10-11	9.5000	9.5300	9.4900	9.5200	+0.954%	1,704	+4.622%
2023-10-10	9.4600	9.4800	9.4300	9.4300	+0.748%	8,533	+5.620%
2023-10-06	9.2400	9.3700	9.2400	9.3600	+1.518%	483	+6.410%
2023-10-05	9.1000	9.2200	9.1000	9.2200	+1.096%	6,800	+8.026%
2023-10-04	9.0900	9.1400	9.0500	9.1200	+0.220%	22,884	+9.211%
2023-10-03	9.2100	9.2100	9.0650	9.1000	-1.940%	12,301	+9.451%
2023-10-02	9.3500	9.3500	9.2400	9.2800	-1.591%	4,226	+7.328%
2023-09-29	9.5000	9.5000	9.4300	9.4300	+0.856%	4,734	+5.620%
2023-09-27	9.5200	9.5200	9.3500	9.3500	-1.163%	7,408	+6.524%
2023-09-26	9.5900	9.5900	9.4600	9.4600	-1.253%	10,480	+5.285%
2023-09-25	9.5000	9.6000	9.5000	9.5800	+0.104%	2,222	+3.967%
2023-09-22	9.6500	9.6500	9.5700	9.5700	-2.147%	1,681	+4.075%
2023-09-21	9.8000	9.8000	9.7800	9.7800	-1.362%	5,219	+1.840%
2023-09-20	9.9600	9.9600	9.9150	9.9150	-0.050%	3,018	+0.454%
2023-09-19	9.9000	9.9200	9.8900	9.9200	+0.507%	6,771	+0.403%
2023-09-18	9.9200	9.9200	9.8000	9.8700	+0.101%	1,101	+0.912%
2023-09-15	9.8600	9.8700	9.8600	9.8600	0.000%	1,201	+1.014%
2023-09-14	9.7900	9.8700	9.7900	9.8600	+1.649%	2,910	+1.014%
2023-09-13	9.7100	9.7200	9.6700	9.7000	-0.411%	10,550	+2.680%
2023-09-12	9.7700	9.7900	9.7400	9.7400	+0.724%	1,300	+2.259%
2023-09-11	9.6800	9.7300	9.6600	9.6700	-0.103%	5,914	+2.999%
2023-09-08	9.6500	9.6800	9.6500	9.6800	+0.938%	500	+2.893%
2023-09-07	9.5400	9.6800	9.5400	9.5900	-0.208%	952	+3.858%
2023-09-06	9.6300	9.6300	9.6100	9.6100	-0.518%	204	+3.642%
2023-09-05	9.7700	9.7700	9.6600	9.6600	-1.126%	3,660	+3.106%
2023-09-01	9.7500	9.7800	9.7300	9.7700	+1.034%	9,803	+1.945%
2023-08-31	9.7300	9.7300	9.6700	9.6700	+0.104%	1,600	+2.999%
2023-08-30	9.6100	9.7200	9.6100	9.6600	+0.104%	4,550	+3.106%
2023-08-29	9.6500	9.6500	9.6500	9.6500	+0.836%	750	+3.212%
2023-08-28	9.5200	9.5700	9.5200	9.5700	+0.420%	772	+4.075%
2023-08-25	9.5500	9.6000	9.5300	9.5300	-0.105%	3,600	+4.512%
2023-08-24	9.4400	9.5400	9.4400	9.5400	+1.059%	4,325	+4.403%
2023-08-23	9.4200	9.4400	9.4200	9.4400	+0.426%	910	+5.508%
2023-08-22	9.5000	9.5000	9.4000	9.4000	-1.053%	4,010	+5.957%
2023-08-21	9.5100	9.5100	9.5000	9.5000	-0.419%	539	+4.842%
2023-08-18	9.5700	9.5800	9.5400	9.5400	-0.418%	15,964	+4.403%
2023-08-17	9.6200	9.6800	9.5800	9.5800	-1.033%	2,654	+3.967%
2023-08-16	9.6800	9.6800	9.6800	9.6800	+0.207%	937	+2.893%
2023-08-15	9.7500	9.7500	9.6600	9.6600	-1.429%	4,566	+3.106%
2023-08-11	9.7100	9.8000	9.7100	9.8000	+0.616%	6,502	+1.633%
2023-08-10	9.7300	9.7500	9.7300	9.7400	-0.815%	1,325	+2.259%
2023-08-09	9.9100	9.9100	9.8000	9.8200	-0.102%	26,657	+1.426%
2023-08-08	9.8300	9.8300	9.8300	9.8300	-0.405%	1,953	+1.322%
2023-08-04	9.9200	9.9400	9.8700	9.8700	-0.303%	816	+0.912%
2023-08-03	9.8100	9.9000	9.7800	9.9000	+1.124%	9,973	+0.606%
2023-08-02	9.8000	9.8100	9.7900	9.7900	-0.204%	11,201	+1.736%
2023-08-01	9.8100	9.8100	9.7600	9.8100	+0.307%	1,900	+1.529%
2023-07-31	9.7400	9.8000	9.7400	9.7800	+0.102%	4,606	+1.840%
2023-07-28	9.8900	9.8900	9.7700	9.7700	-0.306%	8,155	+1.945%
2023-07-27	9.8500	9.8900	9.8000	9.8000	-0.609%	1,508	+1.633%
2023-07-26	9.8600	9.8800	9.8500	9.8600	+0.818%	6,450	+1.014%
2023-07-25	9.7900	9.8300	9.7800	9.7800	-0.407%	4,925	+1.840%
2023-07-24	9.7300	9.8700	9.7300	9.8200	+0.512%	7,739	+1.426%
2023-07-21	9.7700	9.7900	9.7700	9.7700	0.000%	1,256	+1.945%
2023-07-20	9.7300	9.7700	9.7100	9.7700	+1.244%	5,845	+1.945%
2023-07-18	9.6600	9.6700	9.6500	9.6500	+0.573%	514	+3.212%
2023-07-17	9.5400	9.5950	9.5400	9.5950	+0.894%	757	+3.804%
2023-07-13	9.5000	9.5200	9.5000	9.5100	+0.211%	3,703	+4.732%
2023-07-12	9.5300	9.5800	9.4800	9.4900	+0.211%	9,163	+4.953%
2023-07-11	9.5000	9.5200	9.4700	9.4700	+0.745%	1,329	+5.174%
2023-07-10	9.4000	9.4100	9.4000	9.4000	-0.739%	2,002	+5.957%
2023-07-07	9.4400	9.4700	9.4400	9.4700	+0.959%	2,507	+5.174%
2023-07-06	9.3400	9.3800	9.3400	9.3800	-0.319%	590	+6.183%
2023-07-05	9.4400	9.4400	9.3500	9.4100	+0.320%	6,300	+5.845%
2023-07-04	9.3800	9.3800	9.3800	9.3800	0.000%	1,104	+6.183%
2023-06-30	9.3300	9.3800	9.3300	9.3800	+0.752%	1,310	+6.183%
2023-06-29	9.2900	9.3100	9.2800	9.3100	+1.086%	3,300	+6.982%
2023-06-28	9.1800	9.2100	9.1800	9.2100	0.000%	4,925	+8.143%
2023-06-27	9.1800	9.2200	9.1700	9.2100	+1.544%	3,136	+8.143%
2023-06-26	9.0700	9.0700	9.0700	9.0700	+0.554%	100	+9.813%
2023-06-23	9.0700	9.0700	9.0000	9.0200	-2.592%	3,054	+10.421%
2023-06-22	9.2700	9.2900	9.2400	9.2600	-0.750%	2,953	+7.559%
2023-06-21	9.3000	9.3300	9.2800	9.3300	+0.215%	2,006	+6.752%
2023-06-20	9.3100	9.3100	9.2500	9.3100	-0.428%	787	+6.982%
2023-06-19	9.3300	9.3600	9.3300	9.3500	-0.532%	3,138	+6.524%
2023-06-16	9.4000	9.4000	9.4000	9.4000	-0.212%	338	+5.957%
2023-06-15	9.3000	9.4200	9.3000	9.4200	+0.641%	1,915	+5.732%
2023-06-14	9.4500	9.4700	9.3500	9.3600	-1.162%	5,623	+6.410%
2023-06-13	9.4000	9.4700	9.4000	9.4700	+1.501%	8,251	+5.174%
2023-06-12	9.3000	9.3500	9.3000	9.3300	+0.107%	1,002	+6.752%
2023-06-09	9.3400	9.3400	9.3100	9.3200	-0.851%	3,100	+6.867%
2023-06-07	9.3700	9.4000	9.2900	9.4000	+1.622%	5,968	+5.957%
2023-06-06	9.2500	9.2500	9.2500	9.2500	-0.108%	11,165	+7.676%
2023-06-05	9.2600	9.2600	9.2600	9.2600	0.000%	100	+7.559%
2023-06-02	9.0800	9.2700	9.0800	9.2600	+3.003%	17,095	+7.559%
2023-06-01	8.9900	8.9900	8.9900	8.9900	+1.125%	100	+10.790%
2023-05-31	9.0000	9.0000	8.8900	8.8900	-1.768%	1,250	+12.036%
2023-05-30	9.1000	9.1000	9.0500	9.0500	-0.549%	2,300	+10.055%
2023-05-29	9.0600	9.1400	9.0600	9.1000	0.000%	13,781	+9.451%
2023-05-26	9.0600	9.1000	9.0600	9.1000	+0.887%	6,400	+9.451%
2023-05-25	9.0400	9.0400	9.0200	9.0200	-0.111%	681	+10.421%
2023-05-24	9.2300	9.2300	9.0200	9.0300	-3.112%	1,200	+10.299%
2023-05-23	9.3000	9.3200	9.3000	9.3200	+1.636%	1,718	+6.867%
2023-05-19	9.2400	9.2400	9.1700	9.1700	-0.326%	6,676	+8.615%
2023-05-18	9.1300	9.2000	9.1000	9.2000	+0.767%	7,433	+8.261%
2023-05-17	9.0300	9.1300	9.0300	9.1300	+2.125%	1,505	+9.091%
2023-05-15	8.9700	8.9700	8.9400	8.9400	+0.562%	5,031	+11.409%
2023-05-12	8.9800	9.0200	8.8400	8.8900	-1.002%	16,016	+12.036%
2023-05-11	8.9400	8.9800	8.9400	8.9800	-0.443%	2,062	+10.913%
2023-05-10	9.1800	9.1800	8.9800	9.0200	-1.636%	6,817	+10.421%
2023-05-09	9.1600	9.1700	9.1400	9.1700	-0.109%	3,016	+8.615%
2023-05-08	9.1700	9.2000	9.1600	9.1800	+0.218%	4,914	+8.497%
2023-05-05	9.1100	9.1600	9.1100	9.1600	+2.232%	1,510	+8.734%
2023-05-04	9.1700	9.1700	8.8500	8.9600	-3.135%	8,615	+11.161%
2023-05-03	9.3200	9.3200	9.2500	9.2500	+1.093%	1,354	+7.676%
2023-05-02	9.2500	9.2500	9.0900	9.1500	-2.348%	6,007	+8.852%
2023-05-01	9.3900	9.4000	9.3700	9.3700	+0.107%	3,230	+6.297%
2023-04-28	9.3000	9.3700	9.3000	9.3600	+3.084%	10,640	+6.410%
2023-04-27	9.0800	9.0800	9.0800	9.0800	+0.554%	1,312	+9.692%
2023-04-26	9.0500	9.0600	9.0300	9.0300	-0.441%	3,900	+10.299%
2023-04-25	9.1500	9.1500	9.0600	9.0700	-1.198%	47,439	+9.813%
2023-04-24	9.1800	9.1800	9.1800	9.1800	+0.109%	1,401	+8.497%
2023-04-21	9.1300	9.1700	9.1200	9.1700	-0.542%	1,300	+8.615%
2023-04-20	9.2100	9.2700	9.2100	9.2200	-0.647%	2,506	+8.026%
2023-04-19	9.2300	9.2900	9.2300	9.2800	+0.324%	1,800	+7.328%
2023-04-18	9.2000	9.2500	9.2000	9.2500	+0.325%	47,612	+7.676%
2023-04-17	9.1300	9.2200	9.1000	9.2200	+1.319%	6,372	+8.026%
2023-04-14	9.0800	9.1000	9.0800	9.1000	+0.331%	2,107	+9.451%
2023-04-13	9.0500	9.0700	9.0200	9.0700	+0.110%	8,955	+9.813%
2023-04-12	9.1200	9.1600	9.0600	9.0600	-0.110%	6,034	+9.934%
2023-04-11	9.0700	9.1000	9.0700	9.0700	+0.666%	800	+9.813%
2023-04-10	8.9000	9.0200	8.9000	9.0100	+0.896%	3,156	+10.544%
2023-04-06	8.9300	8.9300	8.9300	8.9300	-0.112%	2,026	+11.534%
2023-04-05	8.8100	8.9400	8.8100	8.9400	+0.789%	4,231	+11.409%
2023-04-04	8.9800	8.9800	8.8500	8.8700	-1.335%	11,737	+12.289%
2023-04-03	8.9500	9.0500	8.9500	8.9900	+0.223%	5,652	+10.790%
2023-03-31	8.9500	8.9700	8.9500	8.9700	+0.223%	11,004	+11.037%
2023-03-30	8.9600	8.9600	8.9500	8.9500	+0.902%	4,334	+11.285%
2023-03-29	8.9300	8.9300	8.8300	8.8700	+1.256%	28,890	+12.289%
2023-03-28	8.8000	8.8000	8.7500	8.7600	-0.568%	3,050	+13.699%
2023-03-27	8.7300	8.8100	8.7300	8.8100	+2.204%	7,151	+13.053%
2023-03-24	8.5900	8.6300	8.4700	8.6200	-1.710%	7,904	+15.545%
2023-03-23	8.9200	8.9300	8.7400	8.7700	-1.350%	9,976	+13.569%
2023-03-22	9.1000	9.1000	8.8900	8.8900	-2.308%	22,570	+12.036%
2023-03-21	9.1200	9.1400	9.1000	9.1000	+2.132%	4,154	+9.451%
2023-03-20	8.7500	8.9300	8.7500	8.9100	+2.179%	5,266	+11.785%
2023-03-17	8.9300	8.9300	8.6900	8.7200	-3.326%	22,493	+14.220%
2023-03-16	8.9300	9.0200	8.7000	9.0200	+1.235%	14,318	+10.421%
2023-03-15	9.0400	9.0400	8.7800	8.9100	-3.152%	24,542	+11.785%
2023-03-14	9.3200	9.3200	9.2000	9.2000	+1.657%	14,903	+8.261%
2023-03-13	9.3800	9.3800	9.0300	9.0500	-5.434%	41,946	+10.055%
2023-03-10	9.8400	9.8400	9.5300	9.5700	-2.744%	27,063	+4.075%
2023-03-09	10.0900	10.0900	9.8000	9.8400	-2.767%	11,454	+1.220%
2023-03-08	10.2800	10.2800	10.0900	10.1200	-1.748%	17,451	-1.581%
2023-03-07	10.3500	10.3500	10.2500	10.3000	-0.771%	2,524	-3.301%
2023-03-06	10.4600	10.4600	10.3800	10.3800	-0.192%	5,403	-4.046%
2023-03-03	10.3900	10.4000	10.3800	10.4000	+0.483%	2,110	-4.231%
2023-03-02	10.4900	10.4900	10.2900	10.3500	-1.522%	7,601	-3.768%
2023-03-01	10.5500	10.6000	10.5100	10.5100	0.000%	1,210	-5.233%
2023-02-28	10.4900	10.5100	10.4700	10.5100	+0.864%	5,198	-5.233%
2023-02-27	10.5000	10.5000	10.4100	10.4200	+0.482%	6,489	-4.415%
2023-02-24	10.3200	10.3700	10.3200	10.3700	-0.192%	11,478	-3.954%
2023-02-23	10.3600	10.4000	10.3600	10.3900	+0.874%	1,200	-4.139%
2023-02-22	10.3200	10.3500	10.3000	10.3000	-0.290%	2,893	-3.301%
2023-02-21	10.4500	10.4500	10.3100	10.3300	-1.899%	6,904	-3.582%
2023-02-17	10.5300	10.5400	10.5300	10.5300	-0.754%	3,101	-5.413%
2023-02-16	10.4500	10.6100	10.4500	10.6100	+1.048%	1,232	-6.126%
2023-02-15	10.5000	10.5000	10.5000	10.5000	-0.190%	337	-5.143%
2023-02-14	10.5000	10.5300	10.5000	10.5200	-0.473%	2,050	-5.323%
2023-02-13	10.4900	10.5700	10.4900	10.5700	+1.245%	4,731	-5.771%
2023-02-10	10.4000	10.4400	10.4000	10.4400	+0.385%	4,193	-4.598%
2023-02-09	10.4600	10.5100	10.4000	10.4000	-0.763%	3,652	-4.231%
2023-02-08	10.5200	10.5500	10.4800	10.4800	-0.190%	1,800	-4.962%
2023-02-07	10.3700	10.5000	10.3500	10.5000	+0.768%	5,393	-5.143%
2023-02-06	10.4200	10.4200	10.3500	10.4200	-0.192%	3,104	-4.415%
2023-02-03	10.3300	10.4600	10.3300	10.4400	+0.772%	1,702	-4.598%
2023-02-02	10.5900	10.5900	10.3600	10.3600	-1.521%	3,709	-3.861%
2023-02-01	10.4600	10.5600	10.4600	10.5200	-0.095%	4,801	-5.323%
2023-01-31	10.3500	10.5400	10.3500	10.5300	+1.153%	8,600	-5.413%
2023-01-30	10.3800	10.4700	10.3800	10.4100	-0.573%	3,060	-4.323%
2023-01-27	10.4000	10.4800	10.4000	10.4700	+0.480%	8,364	-4.871%
2023-01-26	10.2600	10.4200	10.2600	10.4200	+0.871%	9,554	-4.415%
2023-01-25	10.2500	10.3300	10.2500	10.3300	+0.486%	8,345	-3.582%
2023-01-24	10.0500	10.2800	10.0500	10.2800	+1.181%	2,117	-3.113%
2023-01-23	10.1700	10.2000	10.1300	10.1600	+0.594%	5,894	-1.969%
2023-01-20	9.9800	10.1100	9.9800	10.1000	+0.698%	3,338	-1.386%

.dark-mode .QC3mZt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QC3mZt{ color: #333333; background-color: white; border: 2px solid #333333; }FLICI US & CANADA LIFECO COVERED CALL ETFstock TSE

FLI
CI US & CANADA LIFECO COVERED CALL ETF
stock TSE