CI Enhanced Government Bond ETF (FGO.TO) TSX
9.91
+0.00999985(+0.10%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.91
+0.00999985(+0.10%)
Currency In CAD
If you invested $1000 in CI Enhanced Government Bond ETF (FGO.TO) since IPO date, it would be worth $1,119.77 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,008.14, while $1000 invested 1 year ago would be worth $1,018.5. This corresponds to total returns of 11.98%, 0.81%, 1.85%, respectively, with annualized returns of 1.46%, 0.16%, 1.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1,161 |
| March 24, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 4,078 |
| March 23, 2026 | 9.95 | 9.95 | 9.91 | 9.97 | 9.93 | 4,078 |
| March 20, 2026 | 9.95 | 9.91 | 9.87 | 9.95 | 9.91 | 787 |
| March 19, 2026 | 9.98 | 9.99 | 9.95 | 10 | 9.98 | 1,200 |
| March 18, 2026 | 9.98 | 9.99 | 9.95 | 9.99 | 9.98 | 1,000 |
| March 17, 2026 | 10 | 10.03 | 9.98 | 10.03 | 10 | 1.89M |
| March 16, 2026 | 9.97 | 10 | 9.96 | 10 | 9.97 | 5,204 |
| March 13, 2026 | 9.98 | 9.94 | 9.9 | 9.98 | 9.94 | 4,500 |
| March 12, 2026 | 9.97 | 9.94 | 9.9 | 9.97 | 9.94 | 4,100 |
| March 11, 2026 | 9.99 | 9.97 | 9.93 | 9.99 | 9.97 | 5,156 |
| March 10, 2026 | 10.04 | 10.01 | 10 | 10.05 | 10.01 | 7,733 |
| March 09, 2026 | 9.99 | 10.05 | 10.01 | 10.05 | 9.99 | 990 |
| March 06, 2026 | 10.02 | 10.01 | 9.97 | 10.02 | 10.01 | 1,309 |
| March 05, 2026 | 10.06 | 10.06 | 10.02 | 10.06 | 10.05 | 400 |
| March 04, 2026 | 10.1 | 10.1 | 10.05 | 10.1 | 10.09 | 7,792 |
| March 03, 2026 | 10.09 | 10.11 | 10.07 | 10.12 | 10.09 | 8,080 |
| March 02, 2026 | 10.15 | 10.11 | 10.07 | 10.15 | 10.11 | 1,400 |
| February 27, 2026 | 10.15 | 10.17 | 10.13 | 10.17 | 10.15 | 2,200 |
| February 26, 2026 | 10.14 | 10.14 | 10.1 | 10.14 | 10.13 | 5,132 |
| February 25, 2026 | 10.14 | 10.14 | 10.1 | 10.14 | 10.14 | 0 |
| February 24, 2026 | 10.14 | 10.14 | 10.1 | 10.14 | 10.14 | 0 |
| February 23, 2026 | 10.12 | 10.14 | 10.1 | 10.14 | 10.12 | 3,906 |
| February 20, 2026 | 10.11 | 10.11 | 10.07 | 10.11 | 10.11 | 1,823 |
| February 19, 2026 | 10.1 | 10.1 | 10.06 | 10.12 | 10.1 | 4,400 |
| February 18, 2026 | 10.09 | 10.1 | 10.06 | 10.11 | 10.09 | 1,615 |