CI Global Financial Sector ETF - FSF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.26	35.26	35.26	35.26	35.26	100
February 19, 2026	35.34	35.34	35.34	35.34	35.34	0
February 18, 2026	34.87	34.87	34.87	34.87	34.87	0
February 17, 2026	34.57	34.57	34.57	34.57	34.57	0
February 13, 2026	34.69	34.69	34.69	34.69	34.69	133
February 12, 2026	35.53	35.53	35.53	35.53	35.53	915
February 11, 2026	35.53	35.54	35.54	35.54	35.53	915
February 10, 2026	36.29	36.29	36.29	36.29	36.29	906
February 09, 2026	36.32	36.32	36.32	36.32	36.32	0
February 06, 2026	35.64	35.64	35.64	35.64	35.64	0
February 05, 2026	35.84	35.79	35.79	35.84	35.65	906
February 04, 2026	36.47	36.38	36.38	36.53	36.38	1,900
February 03, 2026	36.61	36.61	36.61	36.61	36.61	600
February 02, 2026	36.68	36.8	36.8	36.8	36.68	1,700
January 30, 2026	36.16	36.12	36.12	36.18	36.12	7,100
January 29, 2026	35.99	36.05	36.05	36.05	35.97	641
January 28, 2026	36.13	36.13	36.13	36.13	36.13	0
January 27, 2026	36.19	36.19	36.19	36.19	36.19	0
January 26, 2026	35.96	35.96	35.96	35.96	35.96	0
January 23, 2026	35.93	35.93	35.93	35.93	35.93	100
January 22, 2026	36.32	36.32	36.32	36.32	36.32	0
January 21, 2026	36.1	36.1	36.1	36.1	36.1	0
January 20, 2026	36.56	36.56	36.56	36.56	36.56	0
January 19, 2026	36.68	36.72	36.72	36.72	36.68	1,000
January 16, 2026	37.16	37.16	37.16	37.16	37.16	104
January 15, 2026	37.08	37.08	37.08	37.08	37.08	101
January 14, 2026	36.61	36.61	36.61	36.61	36.61	1,000
January 13, 2026	37.07	37.07	36.62	37.07	37.07	132
January 12, 2026	37.07	37.07	37.07	37.07	37.07	132
January 09, 2026	37.15	37.15	37.15	37.15	37.15	0
January 08, 2026	36.87	36.87	36.87	36.87	36.87	0
January 07, 2026	37.42	37.42	37.42	37.42	37.42	0
January 06, 2026	37.35	37.35	37.35	37.35	37.35	400
January 05, 2026	36.5	36.5	36.5	36.5	36.5	0
January 02, 2026	36.5	36.5	36.5	36.5	36.5	114
December 31, 2025	36.3	36.3	36.3	36.3	36.3	116
December 30, 2025	36.4	36.4	36.4	36.4	36.4	0
December 29, 2025	36.59	36.59	36.59	36.59	36.59	0
December 23, 2025	36.58	36.58	36.58	36.58	36.58	0
December 22, 2025	36.31	36.31	36.16	36.31	36.31	2
December 19, 2025	36.33	36.33	36.31	36.33	36.33	100
December 18, 2025	35.92	35.92	35.92	35.92	35.92	0
December 17, 2025	35.92	35.92	35.92	35.92	35.92	0
December 16, 2025	36.09	36.09	36.09	36.09	36.09	0
December 15, 2025	35.84	35.84	35.84	35.84	35.84	0
December 12, 2025	36.05	36.05	36.05	36.05	36.05	0
December 11, 2025	36.05	36.05	36.05	36.05	36.05	100
December 10, 2025	35.13	35.13	35.13	35.13	35.13	0
December 09, 2025	35.12	35.12	35.12	35.12	35.12	0
December 08, 2025	35.15	35.15	35.15	35.15	35.15	0
December 05, 2025	35.15	35.15	35.15	35.15	35.15	100
December 04, 2025	35.22	35.22	35.22	35.22	35.22	301
December 03, 2025	35	35	35	35	35	100
December 02, 2025	34.86	34.86	34.86	34.86	34.86	0
December 01, 2025	34.97	34.97	34.97	34.97	34.97	0
November 28, 2025	34.92	34.92	34.92	34.92	34.92	0
November 27, 2025	34.89	34.89	34.89	34.89	34.89	0
November 26, 2025	34.86	34.86	34.89	34.86	34.86	1,007
November 25, 2025	34.03	34.03	34.03	34.03	34.03	100
November 24, 2025	33.92	33.92	33.92	33.92	33.92	0

CI Global Financial Sector ETF (FSF.TO) TSX