CI Health Care Giants Covered Call ETF - FHI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.19	10.17	10.17	10.19	10.14	11,800
September 25, 2025	10.29	10.1	10.1	10.29	10.09	2,500
September 24, 2025	10.21	10.26	10.26	10.27	10.21	10,000
September 23, 2025	10.37	10.27	10.27	10.37	10.27	1,622
September 22, 2025	10.5	10.46	10.24	10.5	10.46	10,700
September 19, 2025	10.49	10.48	10.48	10.49	10.46	9,050
September 18, 2025	10.43	10.43	10.43	10.43	10.43	100
September 17, 2025	10.37	10.42	10.42	10.49	10.37	6,700
September 16, 2025	10.42	10.39	10.41	10.43	10.39	6,001
September 15, 2025	10.43	10.41	10.41	10.43	10.41	423
September 12, 2025	10.6	10.52	10.52	10.6	10.52	710
September 11, 2025	10.58	10.64	10.64	10.64	10.58	1,703
September 10, 2025	10.48	10.49	10.49	10.49	10.46	3,206
September 09, 2025	10.5	10.5	10.5	10.5	10.5	920
September 08, 2025	10.59	10.46	10.46	10.59	10.45	5,300
September 05, 2025	10.53	10.53	10.53	10.54	10.51	31,500
September 04, 2025	10.45	10.46	10.46	10.46	10.45	300
September 03, 2025	10.46	10.46	10.46	10.47	10.44	3,520
September 02, 2025	10.49	10.51	10.51	10.51	10.49	240
August 29, 2025	10.5	10.5	10.5	10.5	10.5	200
August 28, 2025	10.4	10.43	10.43	10.43	10.37	3,305
August 27, 2025	10.47	10.47	10.47	10.47	10.47	100
August 26, 2025	10.47	10.46	10.46	10.47	10.45	2,800
August 25, 2025	10.5	10.46	10.46	10.5	10.46	200
August 22, 2025	10.58	10.57	10.57	10.58	10.57	1,700
August 21, 2025	10.54	10.54	10.54	10.54	10.54	200
August 20, 2025	10.6	10.55	10.56	10.6	10.55	1,200
August 19, 2025	10.46	10.47	10.47	10.47	10.44	10,000
August 18, 2025	10.5	10.42	10.42	10.5	10.42	2,701
August 15, 2025	10.33	10.43	10.43	10.46	10.33	8,600
August 14, 2025	10.28	10.28	10.28	10.28	10.28	919
August 13, 2025	10.22	10.22	10.22	10.22	10.22	200
August 12, 2025	10.1	10.1	10.1	10.1	10.1	5,100
August 11, 2025	10.04	10.05	10.05	10.05	10.04	324
August 08, 2025	9.98	10.05	10.05	10.05	9.98	1,200
August 07, 2025	9.87	9.91	9.91	9.91	9.86	3,600
August 06, 2025	9.98	9.95	9.95	10	9.94	10,814
August 05, 2025	10.05	10.08	10.08	10.08	10.02	10,400
August 01, 2025	9.89	9.91	9.91	9.91	9.84	15,600
July 31, 2025	10.13	9.88	9.88	10.13	9.88	3,710
July 30, 2025	10.18	10.2	10.2	10.2	10.18	700
July 29, 2025	10.16	10.15	10.15	10.16	10.15	634
July 28, 2025	10.16	10.16	10.16	10.22	10.16	3,001
July 25, 2025	10.21	10.25	10.25	10.25	10.21	1,647
July 24, 2025	10.25	10.24	10.24	10.25	10.24	4,400
July 23, 2025	10.29	10.29	10.29	10.29	10.29	140
July 22, 2025	10.07	10.09	10.09	10.09	10.07	3,900
July 21, 2025	9.97	9.96	9.96	9.97	9.96	203
July 18, 2025	10.13	10.01	10.01	10.13	10	6,200
July 17, 2025	10.14	10.08	10.08	10.14	10.07	7,500
July 16, 2025	10.14	10.14	10.14	10.14	10.14	0
July 15, 2025	10.16	10.14	10.14	10.16	10.14	2,300
July 14, 2025	10.18	10.28	10.28	10.28	10.18	17,228
July 11, 2025	10.24	10.28	10.28	10.3	10.24	900
July 10, 2025	10.33	10.33	10.33	10.33	10.33	0
July 09, 2025	10.35	10.33	10.33	10.35	10.27	2,900
July 08, 2025	10.32	10.31	10.31	10.38	10.29	26,946
July 07, 2025	10.3	10.26	10.26	10.31	10.24	8,800
July 04, 2025	10.29	10.31	10.31	10.35	10.29	2,553
July 03, 2025	10.35	10.35	10.35	10.35	10.33	3,403

CI Health Care Giants Covered Call ETF (FHI.TO) TSX