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
February 20, 2026	11.55	11.7	11.7	11.7	11.55	7,904
February 19, 2026	11.75	11.58	11.58	11.75	11.58	4,425
February 18, 2026	11.73	11.73	11.73	11.73	11.73	601
February 17, 2026	11.74	11.74	11.74	11.74	11.74	1,600
February 13, 2026	11.56	11.61	11.61	11.61	11.56	1,232
February 12, 2026	11.53	11.6	11.6	11.69	11.53	7,500
February 11, 2026	11.55	11.55	11.55	11.55	11.55	0
February 10, 2026	11.41	11.55	11.55	11.55	11.41	6,521
February 09, 2026	11.67	11.48	11.48	11.67	11.48	9,000
February 06, 2026	11.66	11.69	11.69	11.69	11.66	2,000
February 05, 2026	11.82	11.64	11.64	11.82	11.64	4,600
February 04, 2026	11.57	11.78	11.78	11.78	11.57	193
February 03, 2026	11.9	11.85	11.85	11.9	11.85	3,631
February 02, 2026	11.8	11.86	11.86	11.89	11.8	21,800
January 30, 2026	11.69	11.69	11.69	11.69	11.69	0
January 29, 2026	11.54	11.66	11.66	11.67	11.54	5,320
January 28, 2026	11.51	11.51	11.58	11.51	11.51	188
January 27, 2026	11.54	11.59	11.59	11.59	11.54	592
January 26, 2026	11.62	11.62	11.62	11.62	11.62	800
January 23, 2026	11.5	11.52	11.52	11.52	11.5	1,000
January 22, 2026	11.64	11.64	11.64	11.64	11.64	299
January 21, 2026	11.66	11.67	11.67	11.7	11.66	1,501
January 20, 2026	11.62	11.53	11.53	11.62	11.53	1,654
January 19, 2026	11.7	11.7	11.7	11.71	11.7	2,319
January 16, 2026	11.8	11.81	11.81	11.81	11.8	1,427
January 15, 2026	11.96	11.91	11.91	11.96	11.91	24,400
January 14, 2026	11.77	11.77	11.77	11.77	11.77	0
January 13, 2026	11.88	11.87	11.87	11.88	11.87	1,473
January 12, 2026	12.01	11.98	11.98	12.01	11.98	700
January 09, 2026	12.03	12.03	12.03	12.03	12.02	1,619
January 08, 2026	11.84	12.03	12.03	12.05	11.84	3,403
January 07, 2026	12	12.01	12.01	12.03	12	3,407
January 06, 2026	12.12	12.12	12.12	12.13	12.11	3,715
January 05, 2026	11.93	12.14	12.14	12.14	11.93	28,540
January 02, 2026	11.8	11.86	11.86	11.86	11.8	473
December 31, 2025	11.82	11.82	11.82	11.82	11.82	102
December 30, 2025	11.99	11.93	11.93	11.99	11.92	9,300
December 29, 2025	11.78	11.94	11.94	11.94	11.78	644
December 23, 2025	12.05	12	12	12.05	11.99	625
December 22, 2025	12.03	12.06	12	12.07	12.03	1,401
December 19, 2025	11.86	11.99	11.99	11.99	11.86	1,623
December 18, 2025	11.95	11.95	11.95	11.95	11.95	399
December 17, 2025	11.97	11.95	11.95	11.97	11.95	403
December 16, 2025	12.02	12.02	12.02	12.02	12.02	0
December 15, 2025	11.97	11.97	11.97	11.97	11.97	1,006
December 12, 2025	11.93	11.94	11.94	12	11.93	2,403
December 11, 2025	11.79	11.93	11.93	11.93	11.79	2,000
December 10, 2025	11.7	11.75	11.75	11.75	11.7	1,330
December 09, 2025	11.67	11.66	11.66	11.67	11.65	1,100
December 08, 2025	11.55	11.55	11.55	11.55	11.55	1,026
December 05, 2025	11.55	11.55	11.55	11.55	11.55	100
December 04, 2025	11.58	11.55	11.55	11.58	11.55	1,900
December 03, 2025	11.33	11.46	11.46	11.46	11.33	608
December 02, 2025	11.45	11.45	11.45	11.45	11.45	330
December 01, 2025	11.55	11.55	11.55	11.55	11.55	330
November 28, 2025	11.69	11.69	11.69	11.69	11.69	500
November 27, 2025	11.69	11.61	11.61	11.69	11.5	1,635
November 26, 2025	11.61	11.57	11.57	11.61	11.57	9,922
November 25, 2025	11.61	11.62	11.62	11.62	11.61	1,400
November 24, 2025	11.58	11.47	11.47	11.58	11.47	641

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