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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10.96	10.84	10.84	10.96	10.82	16,588
December 04, 2025	11	10.88	10.88	11	10.88	2,512
December 03, 2025	10.9	10.95	10.95	10.96	10.9	1,103
December 02, 2025	10.97	10.94	10.94	10.97	10.9	2,804
December 01, 2025	11.09	11.02	11.02	11.09	11.02	1,000
November 28, 2025	11.16	11.11	11.11	11.16	11.11	2,802
November 27, 2025	11.36	11.28	11.28	11.45	11.25	23,848
November 26, 2025	11.18	11.18	11.18	11.18	11.15	3,801
November 25, 2025	11.02	11.18	11.18	11.18	11.02	3,100
November 24, 2025	11.01	10.98	10.98	11.01	10.97	6,800
November 21, 2025	10.96	11.05	11.05	11.05	10.94	1,501
November 20, 2025	10.94	10.83	10.83	10.94	10.78	3,313
November 19, 2025	10.9	10.83	10.83	10.9	10.83	400
November 18, 2025	10.9	10.91	10.91	10.94	10.9	308
November 17, 2025	10.84	10.85	10.85	10.92	10.84	5,100
November 14, 2025	10.87	10.86	10.86	10.87	10.8	1,705
November 13, 2025	10.95	10.91	10.91	11	10.91	6,700
November 12, 2025	10.91	10.92	10.92	10.93	10.91	9,202
November 11, 2025	10.54	10.54	10.54	10.54	10.54	0
November 10, 2025	10.54	10.54	10.54	10.54	10.54	0
November 07, 2025	10.53	10.54	10.54	10.54	10.48	6,112
November 06, 2025	10.45	10.53	10.53	10.54	10.45	5,300
November 05, 2025	10.5	10.5	10.5	10.5	10.5	800
November 04, 2025	10.48	10.5	10.5	10.52	10.48	2,100
November 03, 2025	10.45	10.47	10.47	10.47	10.44	2,400
October 31, 2025	10.49	10.5	10.5	10.52	10.43	18,045
October 30, 2025	10.68	10.52	10.52	10.68	10.52	1,400
October 29, 2025	10.67	10.6	10.6	10.68	10.58	6,400
October 28, 2025	10.76	10.7	10.7	10.76	10.7	1,307
October 27, 2025	10.73	10.73	10.73	10.73	10.71	904
October 24, 2025	10.82	10.81	10.81	10.82	10.81	1,800
October 23, 2025	10.75	10.81	10.81	10.81	10.75	300
October 22, 2025	10.83	10.84	10.84	10.86	10.83	2,300
October 21, 2025	10.83	10.84	10.84	10.84	10.83	201
October 20, 2025	10.7	10.76	10.76	10.78	10.7	8,139
October 17, 2025	10.65	10.69	10.69	10.7	10.61	12,230
October 16, 2025	10.63	10.6	10.6	10.63	10.59	9,909
October 15, 2025	10.56	10.63	10.63	10.63	10.56	4,231
October 14, 2025	10.59	10.65	10.65	10.66	10.59	8,100
October 10, 2025	10.71	10.61	10.61	10.71	10.59	535
October 09, 2025	10.75	10.71	10.71	10.75	10.68	10,500
October 08, 2025	10.74	10.75	10.75	10.75	10.74	700
October 07, 2025	10.71	10.73	10.73	10.76	10.71	3,208
October 06, 2025	10.84	10.71	10.71	10.84	10.7	30,100
October 03, 2025	10.75	10.78	10.78	10.81	10.75	5,600
October 02, 2025	10.67	10.67	10.67	10.67	10.67	1,540
October 01, 2025	10.4	10.69	10.69	10.7	10.4	13,532
September 30, 2025	10.2	10.44	10.44	10.44	10.2	2,001
September 29, 2025	10.2	10.2	10.2	10.2	10.18	2,612
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

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