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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.62	33.62	33.62	33.62	33.62	200
November 20, 2025	33.44	33.44	33.44	33.44	33.44	0
November 19, 2025	33.6	33.6	33.6	33.6	33.6	100
November 18, 2025	33.83	33.83	33.83	33.83	33.83	0
November 17, 2025	33.87	33.87	33.87	33.87	33.87	100
November 14, 2025	34.45	34.45	34.45	34.45	34.45	200
November 13, 2025	35.2	35.2	35.2	35.2	35.2	0
November 12, 2025	34.78	34.78	34.78	34.78	34.78	100
November 11, 2025	34.78	34.78	34.78	34.78	34.78	100
November 10, 2025	34.35	34.35	34.35	34.35	34.35	0
November 07, 2025	34.32	34.32	34.32	34.32	34.32	0
November 06, 2025	34.33	34.33	34.33	34.33	34.33	0
November 05, 2025	34.35	34.33	34.33	34.35	34.33	200
November 04, 2025	34.24	34.24	34.24	34.24	34.24	140
November 03, 2025	34.2	34.2	34.2	34.2	34.2	0
October 31, 2025	33.86	34.2	34.2	34.2	33.86	1,903
October 30, 2025	34.21	34.1	34.1	34.26	34.1	3,182
October 29, 2025	33.84	33.75	33.75	33.84	33.75	220
October 28, 2025	34.44	34.44	34.44	34.44	34.44	0
October 27, 2025	34.24	34.24	34.24	34.24	34.24	200
October 24, 2025	34.18	34.18	34.18	34.18	34.18	100
October 23, 2025	33.71	33.71	33.71	33.71	33.71	200
October 22, 2025	33.74	33.72	33.72	33.74	33.72	7,000
October 21, 2025	33.92	33.92	33.92	33.92	33.92	0
October 20, 2025	33.61	33.61	33.61	33.61	33.61	0
October 17, 2025	33.67	33.67	33.67	33.67	33.67	0

CI Global Financial Sector ETF (FSF.TO) TSX