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 $1,096.05 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $970, while $1000 invested 1 year ago would be worth $972.92. This corresponds to total returns of 9.6%, -3%, -2.71%, respectively, with annualized returns of 1.14%, -0.61%, -2.71%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 11, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 300 |
| August 10, 2026 | 9.85 | 9.82 | 9.82 | 9.85 | 9.82 | 1,527 |
| August 07, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 377 |
| August 06, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 216 |
| August 05, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.9 | 1,396 |
| August 04, 2026 | 9.9 | 9.91 | 9.91 | 9.91 | 9.9 | 723 |
| July 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3,000 |
| July 30, 2026 | 9.88 | 9.89 | 9.89 | 9.89 | 9.88 | 595 |
| July 29, 2026 | 9.9 | 9.9 | 9.9 | 9.9 | 9.89 | 1,080 |
| July 28, 2026 | 9.9 | 9.93 | 9.93 | 9.93 | 9.9 | 3,430 |
| July 27, 2026 | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 8,700 |
| July 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 65 |
| July 22, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 40 |
| July 21, 2026 | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 1,953 |
| July 20, 2026 | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 329 |
| July 17, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 142 |
| July 16, 2026 | 9.9 | 9.9 | 9.9 | 9.92 | 9.9 | 1,019 |
| July 15, 2026 | 9.9 | 9.91 | 9.91 | 9.91 | 9.9 | 4,800 |
| July 14, 2026 | 9.91 | 9.89 | 9.89 | 9.91 | 9.89 | 929 |
| July 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 500 |
| July 10, 2026 | 9.91 | 9.93 | 9.93 | 9.93 | 9.91 | 1,458 |
| July 09, 2026 | 9.91 | 9.92 | 9.92 | 9.92 | 9.91 | 2,553 |
| July 08, 2026 | 9.89 | 9.9 | 9.9 | 9.9 | 9.89 | 8,345 |
| July 07, 2026 | 9.95 | 9.93 | 9.93 | 9.95 | 9.93 | 3,538 |
| July 06, 2026 | 9.97 | 9.98 | 9.98 | 9.98 | 9.97 | 650 |
| July 03, 2026 | 9.98 | 9.97 | 9.97 | 9.98 | 9.97 | 16,400 |
| July 02, 2026 | 9.95 | 9.96 | 9.96 | 9.96 | 9.95 | 600 |
| June 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 950 |
| June 29, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,233 |
| June 26, 2026 | 9.98 | 10 | 10 | 10 | 9.98 | 1,327 |
| June 25, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 127 |
| June 24, 2026 | 10 | 10.01 | 10.01 | 10.01 | 10 | 497 |
| June 23, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 900 |
| 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 |
AD
