CI U.S. & Canada Lifeco Covered Call ETF (Hedged Common Units) - FLI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.36	11.36	11.36	11.36	11.36	202
November 06, 2025	11.49	11.49	11.49	11.49	11.49	302
November 05, 2025	11.48	11.45	11.45	11.49	11.44	5,236
November 04, 2025	11.2	11.34	11.34	11.34	11.2	4,287
November 03, 2025	11.2	11.28	11.28	11.28	11.2	970
October 31, 2025	11.29	11.29	11.29	11.29	11.29	432
October 30, 2025	11.44	11.29	11.29	11.44	11.29	485
October 29, 2025	11.28	11.25	11.25	11.28	11.25	1,526
October 28, 2025	11.3	11.32	11.32	11.32	11.3	6,600
October 27, 2025	11.32	11.31	11.31	11.32	11.31	7,800
October 24, 2025	11.35	11.35	11.34	11.35	11.35	5,300
October 23, 2025	11.29	11.31	11.31	11.31	11.29	1,100
October 22, 2025	11.29	11.3	11.3	11.3	11.25	1,200
October 21, 2025	11.3	11.3	11.3	11.3	11.3	1,100
October 20, 2025	11.24	11.23	11.23	11.24	11.23	900
October 17, 2025	11.06	11.2	11.2	11.21	11.06	7,800
October 16, 2025	11.25	11.15	11.15	11.25	11.15	12,611
October 15, 2025	11.5	11.41	11.41	11.54	11.35	16,500
October 14, 2025	11.27	11.27	11.27	11.27	11.27	0
October 10, 2025	11.35	11.3	11.3	11.35	11.3	2,500
October 09, 2025	11.45	11.45	11.45	11.45	11.45	0
October 08, 2025	11.51	11.43	11.43	11.51	11.43	401
October 07, 2025	11.51	11.45	11.45	11.51	11.44	6,219
October 06, 2025	11.5	11.48	11.48	11.53	11.48	1,818
October 03, 2025	11.47	11.47	11.48	11.47	11.47	201
October 02, 2025	11.31	11.41	11.41	11.41	11.31	1,800
October 01, 2025	11.38	11.41	11.41	11.42	11.38	7,942
September 30, 2025	11.35	11.35	11.35	11.35	11.35	578
September 29, 2025	11.34	11.34	11.34	11.34	11.34	500
September 26, 2025	11.36	11.38	11.38	11.38	11.36	900
September 25, 2025	11.3	11.31	11.31	11.31	11.3	712
September 24, 2025	11.27	11.3	11.3	11.3	11.27	5,700
September 23, 2025	11.4	11.4	11.4	11.4	11.4	1,095
September 22, 2025	11.49	11.51	11.51	11.51	11.49	815
September 19, 2025	11.41	11.41	11.41	11.41	11.41	0
September 18, 2025	11.42	11.41	11.41	11.42	11.41	1,682
September 17, 2025	11.27	11.35	11.35	11.4	11.27	2,501
September 16, 2025	11.39	11.3	11.3	11.39	11.27	9,555
September 15, 2025	11.55	11.52	11.52	11.55	11.52	3,135
September 12, 2025	11.57	11.57	11.57	11.57	11.57	100
September 11, 2025	11.44	11.57	11.57	11.58	11.44	2,900
September 10, 2025	11.48	11.39	11.39	11.48	11.39	1,130
September 09, 2025	11.42	11.39	11.39	11.42	11.39	1,600
September 08, 2025	11.28	11.32	11.32	11.32	11.27	3,841
September 05, 2025	11.47	11.37	11.37	11.47	11.37	727
September 04, 2025	11.46	11.46	11.51	11.46	11.46	100
September 03, 2025	11.39	11.39	11.39	11.39	11.39	500
September 02, 2025	11.27	11.28	11.28	11.33	11.26	1,500
August 29, 2025	11.45	11.45	11.45	11.45	11.45	200
August 28, 2025	11.4	11.4	11.4	11.4	11.4	0
August 27, 2025	11.4	11.4	11.4	11.4	11.4	202
August 26, 2025	11.28	11.37	11.37	11.37	11.28	900
August 25, 2025	11.32	11.35	11.35	11.35	11.32	1,600
August 22, 2025	11.35	11.42	11.42	11.42	11.35	1,618
August 21, 2025	11.22	11.26	11.26	11.3	11.22	5,900
August 20, 2025	11.27	11.27	11.27	11.27	11.27	45
August 19, 2025	11.17	11.17	11.17	11.2	11.17	1,700
August 18, 2025	11.11	11.11	11.11	11.11	11.11	0
August 15, 2025	11.2	11.17	11.11	11.2	11.17	200
August 14, 2025	11.14	11.17	11.17	11.17	11.14	6,800

CI U.S. & Canada Lifeco Covered Call ETF (Hedged Common Units) (FLI.TO) TSX