CI Health Care Giants Covered Call ETF Unhedged Units (FHI-B.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 01:13PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 16 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 15 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 14 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 13 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 10 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 240 |
| 09 May 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 08 May 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 07 May 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 06 May 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 03 May 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 02 May 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 01 May 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 30 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 29 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 26 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 25 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 24 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 23 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1,800 |
| 22 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 19 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 18 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 17 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 100 |
| 16 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 15 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 12 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 11 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 10 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 100 |
| 09 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 08 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 125 |
| 05 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 04 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 03 Apr 2024 | 12.88 | 12.88 | 12.84 | 12.84 | 12.84 | 10,100 |
| 02 Apr 2024 | 12.90 | 12.90 | 12.89 | 12.89 | 12.89 | 200 |
| 01 Apr 2024 | 13.08 | 13.11 | 13.08 | 13.11 | 13.11 | 200 |
| 28 Mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 5,000 |
| 27 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 26 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 25 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 900 |
| 22 Mar 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 400 |
| 21 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 21 Mar 2024 | 0.2054 Dividend | |||||
| 20 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | - |
| 19 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | - |
| 18 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | 100 |
| 15 Mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.03 | - |
| 14 Mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.03 | - |
| 13 Mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.03 | - |
| 12 Mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.03 | 400 |
| 11 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.72 | - |
| 08 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.72 | - |
| 07 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.72 | 345 |
| 06 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.00 | - |
| 05 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.00 | - |
| 04 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.00 | - |
| 01 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.00 | 100 |
| 29 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.07 | - |
| 28 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.07 | - |
| 27 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.07 | - |
| 26 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.07 | - |
| 23 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.07 | 100 |
| 22 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 21 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 20 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 16 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 15 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 14 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 13 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 12 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 09 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | 100 |
| 08 Feb 2024 | 12.97 | 12.97 | 12.93 | 12.93 | 12.73 | 200 |
| 07 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.79 | - |
| 06 Feb 2024 | 12.98 | 12.99 | 12.98 | 12.99 | 12.79 | 200 |
| 05 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.56 | - |
| 02 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.56 | - |
| 01 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.56 | 200 |
| 31 Jan 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.54 | 200 |
| 30 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.48 | 100 |
| 29 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | - |
| 26 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | - |
| 25 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | - |
| 24 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | 135 |
| 23 Jan 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.41 | - |
| 22 Jan 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.41 | - |
| 19 Jan 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.41 | - |
| 18 Jan 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.41 | 100 |
| 17 Jan 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.53 | 100 |
| 16 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 15 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 12 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 11 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 10 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 09 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 08 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 05 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 04 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 03 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 02 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 29 Dec 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | 100 |
| 28 Dec 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.