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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CI Global Financial Sector ETF (FSF.TO) TSX