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

11.87

-0.11(-0.92%)

Updated at January 13 04:29PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.46	11.46	11.46	11.46	11.46	1,724
November 20, 2025	11.5	11.37	11.37	11.5	11.37	908
November 19, 2025	11.49	11.37	11.37	11.49	11.37	691
November 18, 2025	11.44	11.44	11.44	11.44	11.44	100
November 17, 2025	11.44	11.41	11.41	11.45	11.41	1,104
November 14, 2025	11.59	11.59	11.59	11.59	11.59	0
November 13, 2025	11.61	11.61	11.61	11.61	11.61	1,929
November 12, 2025	11.52	11.53	11.53	11.53	11.52	3,033
November 11, 2025	11.49	11.49	11.49	11.49	11.49	2,701
November 10, 2025	11.41	11.41	11.41	11.41	11.41	202
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