Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,149.21 +3,540.82 (+5.94%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
CI Short Term Government Bond Index Class ETF (FGB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:56PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 500 |
| 02 May 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 01 May 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 30 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 29 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 26 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 25 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 24 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 23 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 23 Apr 2024 | 0.031 Dividend | |||||
| 22 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.83 | - |
| 19 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.83 | - |
| 18 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.85 | - |
| 17 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.83 | - |
| 16 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.83 | - |
| 15 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.86 | - |
| 12 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.82 | - |
| 11 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.82 | - |
| 10 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.89 | - |
| 09 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.90 | 300 |
| 08 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.86 | 100 |
| 05 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.87 | 500 |
| 04 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.85 | - |
| 03 Apr 2024 | 17.90 | 17.90 | 17.88 | 17.88 | 17.85 | 300 |
| 02 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.83 | 400 |
| 01 Apr 2024 | 17.92 | 17.92 | 17.88 | 17.88 | 17.85 | 100 |
| 28 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.91 | - |
| 27 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.89 | - |
| 26 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.90 | - |
| 25 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.90 | - |
| 22 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.88 | - |
| 21 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.91 | - |
| 21 Mar 2024 | 0.023 Dividend | |||||
| 20 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.87 | 1,600 |
| 19 Mar 2024 | 17.91 | 17.92 | 17.91 | 17.92 | 17.87 | 1,100 |
| 18 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.83 | - |
| 15 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.82 | 400 |
| 14 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.87 | - |
| 13 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.88 | - |
| 12 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.87 | 200 |
| 11 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.89 | 200 |
| 08 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.89 | - |
| 07 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.90 | 400 |
| 06 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.89 | - |
| 05 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.88 | 100 |
| 04 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.84 | 2,900 |
| 01 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.82 | - |
| 29 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.81 | - |
| 28 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.81 | 4,200 |
| 27 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.81 | - |
| 26 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.82 | - |
| 23 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.82 | - |
| 22 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.81 | - |
| 22 Feb 2024 | 0.018 Dividend | |||||
| 21 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.79 | - |
| 20 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.79 | 300 |
| 16 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.76 | - |
| 15 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.75 | - |
| 14 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.75 | - |
| 13 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.75 | - |
| 12 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.76 | 400 |
| 09 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.76 | - |
| 08 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.79 | - |
| 07 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.80 | 1,000 |
| 06 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.78 | - |
| 05 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | - |
| 02 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.88 | - |
| 01 Feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.84 | - |
| 31 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.85 | 5,500 |
| 30 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.81 | - |
| 29 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.79 | 1,100 |
| 26 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.79 | 1,100 |
| 25 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.79 | - |
| 24 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.81 | 1,500 |
| 24 Jan 2024 | 0.032 Dividend | |||||
| 23 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.79 | - |
| 22 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.80 | 600 |
| 19 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.78 | - |
| 18 Jan 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.77 | 200 |
| 17 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.84 | - |
| 16 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.83 | 6,400 |
| 15 Jan 2024 | 17.98 | 17.99 | 17.98 | 17.99 | 17.89 | 11,600 |
| 12 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.87 | - |
| 11 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.83 | 4,500 |
| 10 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.86 | 200 |
| 09 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.84 | - |
| 08 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.83 | - |
| 05 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.82 | 10,000 |
| 04 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.87 | - |
| 03 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.87 | - |
| 02 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.86 | 3,200 |
| 29 Dec 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.86 | 300 |
| 28 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.88 | - |
| 27 Dec 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.87 | 3,900 |
| 22 Dec 2023 | 17.95 | 17.96 | 17.95 | 17.96 | 17.86 | 800 |
| 21 Dec 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.86 | 1,400 |
| 20 Dec 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.86 | - |
| 20 Dec 2023 | 0.031 Dividend | |||||
| 19 Dec 2023 | 17.97 | 17.97 | 17.95 | 17.95 | 17.82 | 4,800 |
| 18 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.84 | - |
| *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.