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 $1,103.95 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $989.87, while $1000 invested 1 year ago would be worth $974.08. This corresponds to total returns of 10.4%, -1.01%, -2.59%, respectively, with annualized returns of 1.2%, -0.2%, -2.59%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.81 | 9.82 | 9.82 | 9.82 | 9.81 | 27,182 |
| November 10, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 700 |
| November 09, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1,700 |
| November 06, 2026 | 9.88 | 9.87 | 9.87 | 9.88 | 9.87 | 23,200 |
| November 05, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 8,160 |
| November 04, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
| November 03, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2,482 |
| November 02, 2026 | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 3,300 |
| October 30, 2026 | 9.78 | 9.76 | 9.76 | 9.78 | 9.76 | 2,900 |
| October 29, 2026 | 9.73 | 9.74 | 9.74 | 9.74 | 9.73 | 2,382 |
| October 28, 2026 | 9.72 | 9.71 | 9.71 | 9.72 | 9.71 | 2,776 |
| October 27, 2026 | 9.73 | 9.74 | 9.74 | 9.74 | 9.73 | 2,005 |
| October 23, 2026 | 9.76 | 9.74 | 9.74 | 9.76 | 9.74 | 2,262 |
| October 22, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 238 |
| October 21, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 100 |
| October 20, 2026 | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 1,015 |
| October 19, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 4,800 |
| October 16, 2026 | 9.73 | 9.74 | 9.74 | 9.74 | 9.73 | 2,380 |
| October 15, 2026 | 9.72 | 9.73 | 9.73 | 9.73 | 9.72 | 1,750 |
| October 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1,769 |
| October 13, 2026 | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 3,096 |
| October 08, 2026 | 9.65 | 9.66 | 9.66 | 9.66 | 9.64 | 5,174 |
| October 07, 2026 | 9.63 | 9.65 | 9.65 | 9.65 | 9.63 | 5,200 |
| October 06, 2026 | 9.67 | 9.65 | 9.65 | 9.67 | 9.65 | 2,500 |
| October 05, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2,203 |
| October 02, 2026 | 9.68 | 9.65 | 9.65 | 9.68 | 9.65 | 68,209 |
| October 01, 2026 | 9.61 | 9.61 | 9.61 | 9.62 | 9.59 | 12,478 |
| September 30, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 3,047 |
| September 29, 2026 | 9.63 | 9.62 | 9.62 | 9.63 | 9.62 | 1,200 |
| September 28, 2026 | 9.64 | 9.63 | 9.63 | 9.64 | 9.61 | 5,494 |
| September 25, 2026 | 9.62 | 9.65 | 9.65 | 9.65 | 9.62 | 1,179 |
| September 24, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 133 |
| September 23, 2026 | 9.66 | 9.64 | 9.64 | 9.66 | 9.64 | 12,386 |
| September 22, 2026 | 9.78 | 9.79 | 9.79 | 9.79 | 9.78 | 2,900 |
| September 21, 2026 | 9.76 | 9.77 | 9.77 | 9.77 | 9.76 | 12,397 |
| September 18, 2026 | 9.73 | 9.75 | 9.75 | 9.75 | 9.73 | 15,697 |
| September 17, 2026 | 9.76 | 9.78 | 9.78 | 9.78 | 9.76 | 7,376 |
| September 16, 2026 | 9.73 | 9.71 | 9.71 | 9.73 | 9.71 | 900 |
| September 11, 2026 | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 100 |
| September 10, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 3 |
| September 09, 2026 | 9.77 | 9.76 | 9.76 | 9.77 | 9.76 | 15,500 |
| September 08, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 8,520 |
| September 04, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 300 |
| September 03, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 4,803 |
| September 02, 2026 | 9.81 | 9.79 | 9.79 | 9.81 | 9.79 | 4,183 |
| September 01, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 800 |
| August 31, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 3,731 |
| August 28, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 568 |
| August 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 5,300 |
| August 26, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 5,506 |
| August 25, 2026 | 9.86 | 9.88 | 9.88 | 9.88 | 9.86 | 6,064 |
| August 24, 2026 | 9.84 | 9.85 | 9.85 | 9.85 | 9.84 | 2,700 |
| August 21, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
| August 20, 2026 | 9.82 | 9.81 | 9.81 | 9.82 | 9.81 | 1,330 |
| August 19, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 3,987 |
| August 18, 2026 | 9.82 | 9.83 | 9.83 | 9.83 | 9.82 | 1,306 |
| August 17, 2026 | 9.83 | 9.82 | 9.82 | 9.83 | 9.82 | 1,123 |
| August 14, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
| August 13, 2026 | 9.87 | 9.88 | 9.88 | 9.88 | 9.87 | 881 |
| August 12, 2026 | 9.84 | 9.84 | 9.84 | 9.85 | 9.84 | 1,600 |
AD
