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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	33.61	33.61	33.61	33.61	33.61	114
October 15, 2025	34.54	34.36	34.36	34.54	34.36	1,729
October 14, 2025	33.66	34.24	34.24	34.24	33.66	242
October 10, 2025	34.09	34.09	33.61	34.09	34.09	326
October 09, 2025	34.15	34.15	34.15	34.15	34.15	0
October 08, 2025	34.43	34.3	34.3	34.45	34.3	1,100
October 07, 2025	34.47	34.47	34.31	34.47	34.47	153
October 06, 2025	34.47	34.47	34.47	34.47	34.47	100
October 03, 2025	34.41	34.41	34.41	34.41	34.41	0
October 02, 2025	34.31	34.41	34.41	34.44	34.31	330
October 01, 2025	34.57	34.57	34.57	34.57	34.57	100
September 30, 2025	34.8	34.8	34.8	34.8	34.8	0
September 29, 2025	34.79	34.79	34.79	34.79	34.79	0
September 26, 2025	34.47	34.47	34.47	34.47	34.47	0
September 25, 2025	34.51	34.51	34.51	34.51	34.51	0
September 24, 2025	34.51	34.51	34.51	34.51	34.51	0
September 23, 2025	34.87	34.87	34.87	34.87	34.87	0
September 22, 2025	34.71	34.87	34.82	34.87	34.71	200
September 19, 2025	34.83	34.83	34.78	34.83	34.83	0
September 18, 2025	34.67	34.67	34.62	34.67	34.67	132
September 17, 2025	34.61	34.61	34.56	34.61	34.61	0
September 16, 2025	34.82	34.82	34.77	34.82	34.82	0
September 15, 2025	34.91	34.82	34.77	34.91	34.82	500
September 12, 2025	34.88	34.81	34.81	34.88	34.81	300
September 11, 2025	34.81	34.93	34.93	34.93	34.81	500
September 10, 2025	34.44	34.44	34.44	34.44	34.44	500
September 09, 2025	34.45	34.44	34.44	34.45	34.44	801
September 08, 2025	34.16	34.16	34.16	34.16	34.16	0
September 05, 2025	34.54	34.54	34.16	34.54	34.54	1
September 04, 2025	34.45	34.54	34.54	34.54	34.45	225
September 03, 2025	34.19	34.19	34.19	34.19	34.19	0
September 02, 2025	34.37	34.37	34.37	34.37	34.37	0
August 29, 2025	34.5	34.5	34.5	34.5	34.5	5
August 28, 2025	34.57	34.55	34.55	34.57	34.55	200
August 27, 2025	34.72	34.72	34.72	34.72	34.72	0
August 26, 2025	34.77	34.77	34.77	34.77	34.77	0
August 25, 2025	35.01	35.01	35.01	35.01	35.01	0
August 22, 2025	34.69	34.98	35.01	34.98	34.69	500
August 21, 2025	34.7	34.7	34.7	34.7	34.7	0
August 20, 2025	34.54	34.54	34.54	34.54	34.54	0
August 19, 2025	34.72	34.72	34.72	34.72	34.72	100
August 18, 2025	34.55	34.55	34.55	34.55	34.55	0
August 15, 2025	34.78	34.78	34.78	34.78	34.78	0
August 14, 2025	34.4	34.78	34.78	34.78	34.4	2,100
August 13, 2025	34.48	34.45	34.45	34.48	34.45	500
August 12, 2025	34.34	34.34	34.34	34.34	34.34	100
August 11, 2025	33.9	33.89	33.89	33.9	33.89	410
August 08, 2025	33.78	33.78	33.78	33.78	33.78	200
August 07, 2025	33.59	33.59	33.59	33.59	33.59	0
August 06, 2025	33.59	33.59	33.59	33.59	33.59	100
August 05, 2025	32.99	32.99	32.99	32.99	32.99	0
August 01, 2025	32.9	32.98	32.98	33.04	32.9	3,500
July 31, 2025	33.79	33.79	33.79	33.79	33.79	0
July 30, 2025	33.94	33.94	33.94	33.94	33.94	5,300
July 29, 2025	33.73	33.73	33.73	33.73	33.73	0

CI Global Financial Sector ETF (FSF.TO) TSX