CI Enhanced Government Bond ETF (FGO.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FGO.TO Historical Return
If you invested $1000 in CI Enhanced Government Bond ETF (FGO.TO) since IPO date, it would be worth $1,132.2 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,010.08, while $1000 invested 1 year ago would be worth $1,022.45. This corresponds to total returns of 13.22%, 1.01%, 2.24%, respectively, with annualized returns of 1.58%, 0.2%, 2.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FGO.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 10.03 | 10.02 | 10.02 | 10.03 | 10.01 | 5,300 |
| June 19, 2026 | 10.02 | 10.01 | 10.01 | 10.02 | 10.01 | 18,700 |
| June 18, 2026 | 10.04 | 10.04 | 10.04 | 10.05 | 10.04 | 2,296 |
| June 17, 2026 | 10.04 | 10.05 | 10.05 | 10.05 | 10.04 | 1,000 |
| June 16, 2026 | 10.03 | 10.03 | 10.03 | 10.04 | 10.03 | 1,713 |
| June 15, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1,600 |
| June 12, 2026 | 10.01 | 10.03 | 10.03 | 10.03 | 10.01 | 3,800 |
| June 11, 2026 | 9.99 | 10.03 | 10.03 | 10.03 | 9.99 | 2,450 |
| June 10, 2026 | 9.98 | 9.97 | 9.97 | 9.98 | 9.97 | 7,120 |
| June 09, 2026 | 9.97 | 9.96 | 9.96 | 9.97 | 9.96 | 200 |
| June 05, 2026 | 10 | 9.98 | 9.98 | 10 | 9.98 | 1,100 |
| June 04, 2026 | 10 | 10 | 10 | 10.01 | 10 | 11,200 |
| June 03, 2026 | 10 | 10.01 | 10.01 | 10.01 | 10 | 1,502 |
| June 02, 2026 | 10.01 | 10.02 | 10.02 | 10.02 | 10.01 | 2,442 |
| June 01, 2026 | 9.98 | 10.01 | 10.01 | 10.01 | 9.97 | 15,173 |
| May 29, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.01 | 950 |
| May 28, 2026 | 9.98 | 9.99 | 9.99 | 9.99 | 9.98 | 15,156 |
| May 27, 2026 | 10 | 9.98 | 9.98 | 10 | 9.98 | 1,711 |
| May 26, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.97 | 4,000 |
| May 25, 2026 | 9.97 | 9.98 | 9.98 | 9.98 | 9.97 | 9,095 |
| May 22, 2026 | 9.94 | 9.93 | 9.93 | 9.94 | 9.93 | 7,891 |
| May 21, 2026 | 9.9 | 9.93 | 9.93 | 9.93 | 9.9 | 1,379 |
| May 20, 2026 | 9.84 | 9.9 | 9.9 | 9.9 | 9.84 | 60,558 |
| May 19, 2026 | 9.83 | 9.84 | 9.84 | 9.84 | 9.83 | 8,704 |
| May 15, 2026 | 9.87 | 9.84 | 9.84 | 9.87 | 9.84 | 41,100 |
| May 14, 2026 | 9.94 | 9.91 | 9.91 | 9.94 | 9.91 | 910 |
| May 13, 2026 | 9.89 | 9.91 | 9.91 | 9.91 | 9.89 | 2,411 |
| May 12, 2026 | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 2,705 |
| May 11, 2026 | 9.94 | 9.93 | 9.93 | 9.94 | 9.93 | 445 |
| May 08, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 374 |
| May 07, 2026 | 9.96 | 9.93 | 9.93 | 9.96 | 9.92 | 1,000 |
| May 06, 2026 | 9.93 | 9.95 | 9.95 | 9.95 | 9.93 | 27,181 |
| May 05, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.88 | 400 |
| May 04, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1,440 |
| May 01, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.92 | 12,931 |
| April 30, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.9 | 5,488 |
| April 29, 2026 | 9.91 | 9.89 | 9.89 | 9.91 | 9.88 | 3,867 |
| April 28, 2026 | 9.93 | 9.93 | 9.93 | 9.94 | 9.93 | 2,100 |
| April 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 654 |
| April 24, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 78 |
| April 23, 2026 | 9.97 | 9.96 | 9.96 | 9.97 | 9.95 | 3,661 |
| April 22, 2026 | 9.96 | 9.95 | 9.95 | 9.96 | 9.95 | 200 |
| April 21, 2026 | 9.95 | 9.94 | 9.94 | 9.96 | 9.94 | 4,912 |
| April 20, 2026 | 9.97 | 9.99 | 9.99 | 9.99 | 9.96 | 1,100 |
| April 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 319 |
| April 16, 2026 | 9.95 | 9.93 | 9.93 | 9.95 | 9.93 | 2,604 |
| April 15, 2026 | 9.96 | 9.93 | 9.93 | 9.96 | 9.93 | 7,600 |
| April 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,700 |
| April 13, 2026 | 9.94 | 9.96 | 9.96 | 9.96 | 9.94 | 3,512 |
| April 10, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 134 |
| April 09, 2026 | 9.96 | 9.95 | 9.95 | 9.96 | 9.95 | 200 |
| April 08, 2026 | 9.97 | 9.96 | 9.96 | 9.97 | 9.96 | 9,750 |
| April 07, 2026 | 9.92 | 9.93 | 9.93 | 9.94 | 9.92 | 26,300 |
| April 06, 2026 | 9.93 | 9.95 | 9.95 | 9.95 | 9.93 | 6,744 |
| April 02, 2026 | 9.93 | 9.95 | 9.95 | 9.95 | 9.93 | 1,600 |
| April 01, 2026 | 9.94 | 9.92 | 9.92 | 9.95 | 9.92 | 15,046 |
| March 31, 2026 | 9.96 | 9.95 | 9.95 | 9.96 | 9.93 | 4,900 |
| March 30, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.92 | 8,576 |
| March 27, 2026 | 9.86 | 9.88 | 9.88 | 9.88 | 9.86 | 1,024 |
| March 26, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 221 |
AD
