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
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
August 13, 2025	11.12	11.15	11.15	11.15	11.12	6,342
August 12, 2025	11.06	11.06	11.06	11.08	11.06	2,300
August 11, 2025	10.91	10.91	10.91	10.91	10.91	118
August 08, 2025	10.88	10.97	10.97	10.97	10.88	700
August 07, 2025	11.09	11.05	11.05	11.09	11.05	207
August 06, 2025	11	11	11	11	11	0
August 05, 2025	11.01	11	11	11.02	11	7,505
August 01, 2025	10.81	10.84	10.84	10.84	10.71	9,173
July 31, 2025	10.87	10.87	10.87	10.87	10.87	0
July 30, 2025	11.05	10.88	10.88	11.05	10.88	2,224
July 29, 2025	11.23	11.27	11.27	11.27	11.23	1,800
July 28, 2025	11.1	11.1	11.1	11.1	11.1	1,700
July 25, 2025	11.1	11.1	11.1	11.1	11.1	0
July 24, 2025	11.14	11.1	11.1	11.15	11.1	5,300
July 23, 2025	11.03	11.1	11.1	11.1	11.03	2,600
July 22, 2025	10.89	10.89	10.89	10.89	10.89	0
July 21, 2025	11	10.94	10.94	11	10.94	1,200
July 18, 2025	11	11	11	11	11	101
July 17, 2025	10.94	10.94	11	10.94	10.94	100
July 16, 2025	10.82	10.77	10.77	10.82	10.77	6,104
July 15, 2025	10.95	10.89	10.84	10.96	10.88	4,015
July 14, 2025	10.95	10.95	10.95	10.95	10.95	0
July 11, 2025	11	10.95	10.95	11	10.94	400
July 10, 2025	10.9	10.9	10.99	10.9	10.9	327
July 09, 2025	11	10.92	10.92	11	10.92	8,042
July 08, 2025	11.05	11.04	11.04	11.06	11.04	3,607
July 07, 2025	11.15	11.02	11.02	11.15	11.02	2,600
July 04, 2025	10.99	10.99	10.99	10.99	10.99	1,065
July 03, 2025	11.14	11.14	11.14	11.14	11.14	1,001
July 02, 2025	11.2	11.05	11.05	11.2	11.05	1,700
June 30, 2025	11.16	11.17	11.17	11.17	11.16	200
June 27, 2025	11.14	11.14	11.14	11.14	11.14	135
June 26, 2025	10.94	10.94	10.94	10.94	10.94	0
June 25, 2025	10.95	10.96	10.94	10.96	10.92	1,788
June 24, 2025	11.03	11.02	11.02	11.03	11.02	3,200
June 23, 2025	11.04	11.18	10.96	11.18	11.04	220
June 20, 2025	11.11	11.11	11.11	11.11	11.11	300
June 19, 2025	11.03	10.99	10.99	11.03	10.93	1,549
June 18, 2025	11.03	11.03	11.03	11.03	11.03	500
June 17, 2025	11.1	11	11	11.1	10.96	2,142
June 16, 2025	11.01	11.01	11.01	11.01	11.01	0
June 13, 2025	11.01	11.01	11.01	11.02	11.01	1,112
June 12, 2025	11.05	11.16	11.16	11.16	11	3,000
June 11, 2025	11.11	11.1	11.1	11.19	11.1	1,300
June 10, 2025	11.3	11.17	11.17	11.3	11.17	1,729
June 09, 2025	11.35	11.26	11.26	11.35	11.18	1,800
June 06, 2025	11.16	11.22	11.22	11.28	11.16	748
June 05, 2025	11.1	11.13	11.13	11.13	11.1	2,135
June 04, 2025	11.27	11.27	11.17	11.27	11.27	200
June 03, 2025	11.3	11.27	11.27	11.3	11.21	500
June 02, 2025	11.31	11.21	11.21	11.31	11.15	2,236
May 30, 2025	11.23	11.21	11.21	11.23	11.21	1,900
May 29, 2025	11.14	11.14	11.14	11.14	11.14	0
May 28, 2025	11.24	11.24	11.24	11.24	11.24	0
May 27, 2025	11.25	11.24	11.24	11.25	11.24	1,205
May 26, 2025	11.03	11.03	11.03	11.03	11.03	0
May 23, 2025	11.07	11.07	11.07	11.07	11.07	0
May 22, 2025	11.08	11.07	11.07	11.08	11.07	3,100

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