CI Short Term Government Bond Index - FGB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 04, 2025	18.72	18.72	18.72	18.72	18.72	1,600
April 03, 2025	18.67	18.67	18.67	18.67	18.67	500
April 02, 2025	18.65	18.67	18.67	18.67	18.65	1,100
April 01, 2025	18.66	18.66	18.66	18.66	18.66	400
March 31, 2025	18.61	18.61	18.61	18.61	18.61	0
March 28, 2025	18.59	18.59	18.59	18.59	18.59	1,000
March 27, 2025	18.59	18.59	18.59	18.59	18.59	1,000
March 26, 2025	18.59	18.59	18.59	18.59	18.59	300
March 25, 2025	18.59	18.59	18.59	18.59	18.59	300
March 24, 2025	18.63	18.63	18.59	18.63	18.63	500
March 21, 2025	18.64	18.63	18.63	18.64	18.63	500
March 20, 2025	18.65	18.65	18.65	18.65	18.65	0
March 19, 2025	18.65	18.65	18.65	18.65	18.65	1,000
March 18, 2025	18.63	18.63	18.63	18.63	18.63	600
March 17, 2025	18.61	18.61	18.61	18.61	18.61	0
March 14, 2025	18.62	18.62	18.62	18.62	18.62	0
March 13, 2025	18.62	18.62	18.62	18.62	18.62	1,000
March 12, 2025	18.59	18.59	18.59	18.59	18.59	900
March 11, 2025	18.63	18.63	18.63	18.63	18.63	0
March 10, 2025	18.58	18.58	18.58	18.58	18.58	2,000
March 07, 2025	18.61	18.58	18.58	18.61	18.58	2,000
March 06, 2025	18.61	18.61	18.61	18.61	18.61	0
March 05, 2025	18.61	18.61	18.61	18.61	18.61	504
March 04, 2025	18.65	18.65	18.65	18.65	18.65	500
March 03, 2025	18.63	18.65	18.65	18.68	18.61	1,700
February 28, 2025	18.6	18.62	18.62	18.62	18.59	1,500
February 27, 2025	18.57	18.57	18.57	18.57	18.57	600
February 26, 2025	18.56	18.56	18.56	18.56	18.56	0
February 25, 2025	18.56	18.56	18.56	18.56	18.56	800
February 24, 2025	18.55	18.55	18.55	18.55	18.55	500
February 21, 2025	18.52	18.55	18.51	18.55	18.52	400
February 20, 2025	18.52	18.52	18.48	18.52	18.52	100
February 19, 2025	18.53	18.53	18.49	18.53	18.53	1,000
February 18, 2025	18.52	18.52	18.52	18.52	18.52	400
February 14, 2025	18.55	18.55	18.55	18.55	18.55	0
February 13, 2025	18.55	18.55	18.55	18.55	18.55	100
February 12, 2025	18.52	18.52	18.52	18.52	18.52	1,100
February 11, 2025	18.56	18.56	18.56	18.56	18.56	0
February 10, 2025	18.55	18.56	18.56	18.56	18.55	1,100
February 07, 2025	18.61	18.61	18.61	18.61	18.61	0
February 06, 2025	18.61	18.61	18.61	18.61	18.61	0
February 05, 2025	18.59	18.59	18.59	18.59	18.59	0
February 04, 2025	18.61	18.61	18.61	18.61	18.61	0
February 03, 2025	18.54	18.54	18.54	18.54	18.54	0
January 31, 2025	18.56	18.56	18.56	18.56	18.56	100
January 30, 2025	18.49	18.49	18.49	18.49	18.49	0
January 29, 2025	18.48	18.48	18.48	18.48	18.48	0
January 28, 2025	18.49	18.49	18.49	18.49	18.49	100
January 27, 2025	18.45	18.45	18.45	18.45	18.45	400
January 24, 2025	18.45	18.45	18.41	18.45	18.45	0
January 23, 2025	18.45	18.45	18.41	18.45	18.45	0
January 22, 2025	18.46	18.46	18.42	18.46	18.46	0
January 21, 2025	18.46	18.46	18.42	18.46	18.46	0
January 20, 2025	18.45	18.45	18.41	18.45	18.45	0
January 17, 2025	18.43	18.43	18.39	18.43	18.43	0
January 16, 2025	18.37	18.37	18.33	18.37	18.37	0
January 15, 2025	18.38	18.37	18.33	18.38	18.37	700
January 14, 2025	18.34	18.34	18.3	18.34	18.34	0
January 13, 2025	18.37	18.37	18.33	18.37	18.37	0
January 10, 2025	18.36	18.36	18.32	18.36	18.36	1,300

CI Short Term Government Bond Index (FGB.TO) TSX