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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	10.38	10.33	10.33	10.38	10.33	8,500
June 30, 2025	10.27	10.27	10.27	10.29	10.24	6,000
June 27, 2025	10.21	10.23	10.23	10.27	10.21	18,253
June 26, 2025	10.24	10.23	10.23	10.24	10.21	3,702
June 25, 2025	10.18	10.21	10.21	10.21	10.16	5,700
June 24, 2025	10.14	10.22	10.22	10.22	10.11	16,500
June 23, 2025	10.33	10.3	10.09	10.34	10.26	15,907
June 20, 2025	10.33	10.35	10.35	10.36	10.33	14,605
June 19, 2025	10.44	10.37	10.37	10.44	10.27	5,031
June 18, 2025	10.38	10.35	10.35	10.41	10.35	78,000
June 17, 2025	10.54	10.44	10.44	10.54	10.43	5,900
June 16, 2025	10.48	10.5	10.5	10.5	10.48	1,600
June 13, 2025	10.62	10.54	10.54	10.62	10.54	7,500
June 12, 2025	10.55	10.59	10.59	10.6	10.55	1,101
June 11, 2025	10.48	10.53	10.53	10.53	10.48	4,900
June 10, 2025	10.37	10.49	10.49	10.49	10.37	2,707
June 09, 2025	10.45	10.45	10.45	10.45	10.45	600
June 06, 2025	10.47	10.45	10.45	10.47	10.45	2,500
June 05, 2025	10.34	10.35	10.35	10.38	10.34	23,734
June 04, 2025	10.35	10.35	10.35	10.35	10.35	0
June 03, 2025	10.36	10.36	10.36	10.36	10.31	9,442
June 02, 2025	10.3	10.32	10.32	10.32	10.26	11,300
May 30, 2025	10.37	10.37	10.37	10.37	10.37	100
May 29, 2025	10.23	10.24	10.26	10.27	10.23	5,252
May 28, 2025	10.19	10.19	10.19	10.21	10.17	4,706
May 27, 2025	10.25	10.24	10.23	10.25	10.23	8,716
May 26, 2025	10.13	10.13	10.13	10.13	10.13	0
May 23, 2025	10.07	10.13	10.13	10.13	10.07	8,403
May 22, 2025	10.1	10.18	10.18	10.19	10.1	10,900

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