Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote USD

CI Enhanced Short Duration Bond Fund ETF USD (FSB-U.TO)

9.94
-0.01
(-0.10%)
At close: May 2 at 12:06:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20259.949.949.949.949.94500
May 1, 20259.959.959.959.959.95-
Apr 30, 20259.969.969.969.969.96-
Apr 29, 20259.959.959.959.959.95-
Apr 28, 20259.959.959.959.959.95-
Apr 25, 20259.969.969.969.969.967,600
Apr 24, 2025 0.032 Dividend
Apr 24, 20259.959.959.959.959.957,200
Apr 23, 20259.969.989.969.989.9519,000
Apr 22, 20259.959.959.949.949.91300
Apr 21, 20259.929.929.929.929.89-
Apr 17, 20259.969.969.929.929.89800
Apr 16, 20259.929.929.929.929.89-
Apr 15, 20259.909.909.909.909.87-
Apr 14, 20259.899.899.899.899.86-
Apr 11, 20259.899.899.899.899.86-
Apr 10, 20259.909.909.909.909.87-
Apr 9, 20259.909.909.909.909.87-
Apr 8, 20259.909.909.909.909.87-
Apr 7, 20259.919.919.919.919.88-
Apr 4, 20259.939.939.919.919.881,900
Apr 3, 20259.999.999.999.999.961,200
Apr 2, 20259.979.979.979.979.94-
Apr 1, 20259.969.969.969.969.93-
Mar 31, 20259.969.969.969.969.93-
Mar 28, 20259.969.969.969.969.93-
Mar 27, 20259.989.989.989.989.9525,300
Mar 26, 20259.979.979.979.979.94-
Mar 25, 2025 0.032 Dividend
Mar 25, 202510.0010.0010.0010.009.97-
Mar 24, 202510.0010.0010.0010.009.94-
Mar 21, 202510.0210.0210.0210.029.96200
Mar 20, 20259.979.979.979.979.913,200
Mar 19, 20259.989.989.989.989.92-
Mar 18, 20259.989.989.989.989.92-
Mar 17, 20259.969.979.969.969.9016,300
Mar 14, 20259.989.989.989.989.92-
Mar 13, 20259.979.979.979.979.91-
Mar 12, 20259.989.989.989.989.92-
Mar 11, 20259.989.989.989.989.92-
Mar 10, 20259.979.979.979.979.91-
Mar 7, 20259.979.979.979.979.91-
Mar 6, 20259.979.979.979.979.91-
Mar 5, 20259.989.989.989.989.92-
Mar 4, 20259.989.989.989.989.92-
Mar 3, 20259.979.979.979.979.91-
Feb 28, 20259.959.979.959.979.916,400
Feb 27, 20259.969.969.969.969.90-
Feb 26, 20259.969.969.969.969.90-
Feb 25, 20259.959.959.959.959.89-
Feb 24, 2025 0.032 Dividend
Feb 24, 20259.979.979.979.979.91-
Feb 21, 20259.969.969.969.969.86-
Feb 20, 20259.969.969.969.969.86-
Feb 19, 20259.969.969.969.969.86-
Feb 18, 20259.979.979.979.979.87-
Feb 14, 20259.989.989.989.989.88200
Feb 13, 20259.959.959.959.959.85-
Feb 12, 20259.959.959.959.959.85-
Feb 11, 20259.949.949.949.949.84300
Feb 10, 20259.969.969.969.969.86-
Feb 7, 20259.949.949.949.949.843,200
Feb 6, 20259.969.969.969.969.86-
Feb 5, 20259.959.959.959.959.85-
Feb 4, 20259.979.999.979.999.8970,700
Feb 3, 20259.929.939.929.939.8313,100
Jan 31, 20259.949.949.949.949.84-
Jan 30, 20259.949.949.949.949.84-
Jan 29, 20259.959.969.959.969.8616,500
Jan 28, 20259.939.939.939.939.83-
Jan 27, 2025 0.032 Dividend
Jan 27, 20259.949.949.949.949.84-
Jan 24, 20259.949.949.949.949.81-
Jan 23, 20259.959.959.959.959.82-
Jan 22, 20259.959.959.959.959.82-
Jan 21, 20259.949.949.949.949.81-
Jan 20, 20259.949.949.949.949.81-
Jan 17, 20259.939.939.939.939.80-
Jan 16, 20259.919.919.919.919.78-
Jan 15, 20259.909.909.909.909.77-
Jan 14, 20259.909.909.909.909.77-
Jan 13, 20259.919.919.919.919.78-
Jan 10, 20259.929.929.929.929.79-
Jan 9, 20259.949.949.949.949.81500
Jan 8, 20259.929.929.929.929.79-
Jan 7, 20259.929.929.929.929.79-
Jan 6, 20259.929.929.929.929.79-
Jan 3, 20259.929.929.929.929.79-
Jan 2, 20259.929.929.929.929.79-
Dec 31, 20249.919.919.919.919.78-
Dec 30, 20249.909.909.909.909.77-
Dec 27, 20249.899.899.899.899.76-
Dec 24, 20249.899.899.899.899.76-
Dec 23, 2024 0.032 Dividend
Dec 23, 20249.929.929.929.929.79-
Dec 20, 20249.929.929.929.929.76-
Dec 19, 20249.959.959.949.949.782,400
Dec 18, 20249.949.949.949.949.78-
Dec 17, 20249.949.949.949.949.78-
Dec 16, 20249.949.949.949.949.78-
Dec 13, 20249.949.949.949.949.78-
Dec 12, 20249.959.959.959.959.79-
Dec 11, 20249.979.979.979.979.81300
Dec 10, 20249.959.959.959.959.79-
Dec 9, 20249.959.959.959.959.79-
Dec 6, 20249.949.949.949.949.78-
Dec 5, 20249.939.939.939.939.77-
Dec 4, 20249.929.929.929.929.76-
Dec 3, 20249.939.939.939.939.77-
Dec 2, 20249.929.929.929.929.76-
Nov 29, 20249.919.919.919.919.75-
Nov 28, 20249.909.909.909.909.74-
Nov 27, 20249.909.909.909.909.74-
Nov 26, 20249.909.909.909.909.74-
Nov 25, 2024 0.032 Dividend
Nov 25, 20249.909.909.909.909.741,200
Nov 22, 20249.919.919.919.919.72-
Nov 21, 20249.919.919.919.919.72-
Nov 20, 20249.919.919.919.919.72-
Nov 19, 20249.919.919.919.919.72-
Nov 18, 20249.919.919.919.919.72-
Nov 15, 20249.909.909.909.909.71-
Nov 14, 20249.909.909.909.909.71100
Nov 13, 20249.909.909.909.909.71-
Nov 12, 20249.929.929.929.929.73-
Nov 11, 20249.929.929.929.929.73-
Nov 8, 20249.909.909.909.909.7115,000
Nov 7, 20249.909.909.899.899.702,100
Nov 6, 20249.919.919.919.919.72-
Nov 5, 20249.919.919.919.919.72-
Nov 4, 20249.909.909.909.909.71-
Nov 1, 20249.919.919.919.919.72-
Oct 31, 20249.909.909.909.909.71-
Oct 30, 20249.909.909.909.909.71-
Oct 29, 20249.909.909.909.909.71-
Oct 28, 20249.909.909.909.909.71-
Oct 25, 2024 0.032 Dividend
Oct 25, 20249.939.939.939.939.74-
Oct 24, 20249.939.939.939.939.71-
Oct 23, 20249.929.929.929.929.70-
Oct 22, 20249.929.929.929.929.701,400
Oct 21, 20249.949.949.949.949.72-
Oct 18, 20249.949.949.949.949.72-
Oct 17, 20249.939.939.939.939.71-
Oct 16, 20249.939.939.939.939.71-
Oct 15, 20249.949.949.949.949.724,800
Oct 11, 20249.919.919.919.919.69-
Oct 10, 20249.919.919.919.919.69-
Oct 9, 20249.909.909.909.909.68900
Oct 8, 20249.919.919.919.919.69-
Oct 7, 20249.919.919.919.919.69-
Oct 4, 20249.939.939.939.939.71-
Oct 3, 20249.929.929.929.929.702,000
Oct 2, 20249.949.949.949.949.72-
Oct 1, 20249.939.939.939.939.71-
Sep 30, 20249.939.939.939.939.71-
Sep 27, 20249.929.929.929.929.70-
Sep 26, 20249.929.929.929.929.70-
Sep 25, 20249.929.929.929.929.70-
Sep 24, 20249.929.929.929.929.70-
Sep 23, 2024 0.032 Dividend
Sep 23, 20249.959.959.959.959.73-
Sep 20, 20249.949.949.949.949.69-
Sep 19, 20249.939.939.939.939.6812,700
Sep 18, 20249.959.959.959.959.70-
Sep 17, 20249.939.939.939.939.684,500
Sep 16, 20249.949.949.949.949.69-
Sep 13, 20249.939.939.939.939.68-
Sep 12, 20249.939.939.939.939.68-
Sep 11, 20249.939.939.939.939.68-
Sep 10, 20249.939.939.939.939.68-
Sep 9, 20249.929.929.929.929.67-
Sep 6, 20249.919.919.919.919.66-
Sep 5, 20249.919.919.919.919.66-
Sep 4, 20249.909.909.909.909.65-
Sep 3, 20249.899.899.899.899.64-
Aug 30, 20249.899.899.899.899.64-
Aug 29, 20249.899.899.899.899.64-
Aug 28, 20249.899.899.899.899.64-
Aug 27, 20249.899.899.899.899.64-
Aug 26, 2024 0.032 Dividend
Aug 26, 20249.929.929.929.929.67-
Aug 23, 20249.919.919.919.919.63-
Aug 22, 20249.929.929.929.929.64-
Aug 21, 20249.919.919.919.919.63-
Aug 20, 20249.909.909.909.909.62-
Aug 19, 20249.909.909.909.909.62-
Aug 16, 20249.909.909.909.909.62-
Aug 15, 20249.909.909.909.909.62-
Aug 14, 20249.909.909.909.909.62-
Aug 13, 20249.899.899.899.899.61-
Aug 12, 20249.909.909.909.909.622,100
Aug 9, 20249.899.899.899.899.61-
Aug 8, 20249.899.899.899.899.61-
Aug 7, 20249.899.899.899.899.61-
Aug 6, 20249.909.909.909.909.62100
Aug 2, 20249.879.879.879.879.59-
Aug 1, 20249.869.869.869.869.58-
Jul 31, 20249.869.869.869.869.58-
Jul 30, 20249.859.859.859.859.57-
Jul 29, 20249.839.839.839.839.55-
Jul 26, 20249.839.839.839.839.55-
Jul 25, 2024 0.032 Dividend
Jul 25, 20249.869.869.869.869.58-
Jul 24, 20249.869.869.869.869.55-
Jul 23, 20249.869.869.869.869.55-
Jul 22, 20249.859.859.859.859.54-
Jul 19, 20249.859.859.859.859.54-
Jul 18, 20249.859.859.859.859.54-
Jul 17, 20249.859.859.859.859.54-
Jul 16, 20249.859.859.859.859.54-
Jul 15, 20249.849.849.849.849.53-
Jul 12, 20249.849.849.849.849.53-
Jul 11, 20249.849.849.849.849.531,200
Jul 10, 20249.829.829.829.829.51-
Jul 9, 20249.829.829.829.829.51-
Jul 8, 20249.819.819.819.819.50-
Jul 5, 20249.749.799.749.799.484,800
Jul 4, 20249.799.799.799.799.48-
Jul 3, 20249.799.799.799.799.48-
Jul 2, 20249.809.809.809.809.49-
Jun 28, 20249.799.799.799.799.48-
Jun 27, 20249.799.799.799.799.48-
Jun 26, 20249.809.809.809.809.49-
Jun 25, 20249.809.809.809.809.49-
Jun 24, 2024 0.032 Dividend
Jun 24, 20249.819.819.819.819.504,000
Jun 21, 20249.839.839.839.839.49-
Jun 20, 20249.819.819.819.819.474,600
Jun 19, 20249.809.839.809.839.492,000
Jun 18, 20249.829.829.829.829.48-
Jun 17, 20249.789.789.779.789.448,000
Jun 14, 20249.849.849.849.849.503,200
Jun 13, 20249.819.819.819.819.47-
Jun 12, 20249.829.829.809.819.474,900
Jun 11, 20249.819.819.819.819.47500
Jun 10, 20249.809.809.809.809.46-
Jun 7, 20249.819.819.819.819.47-
Jun 6, 20249.829.829.829.829.481,600
Jun 5, 20249.789.789.789.789.44-
Jun 4, 20249.789.789.789.789.44-
Jun 3, 20249.799.799.799.799.45900
May 31, 20249.759.759.759.759.41-
May 30, 20249.779.779.759.759.413,600
May 29, 20249.749.749.749.749.40-
May 28, 20249.759.759.759.759.41-
May 27, 20249.769.769.769.769.42-
May 24, 20249.789.789.789.789.449,400
May 23, 2024 0.032 Dividend
May 23, 20249.779.779.779.779.43300
May 22, 20249.779.779.779.779.40100
May 21, 20249.789.789.789.789.41-
May 17, 20249.799.799.799.799.42-
May 16, 20249.799.799.799.799.42-
May 15, 20249.799.799.799.799.42-
May 14, 20249.779.779.779.779.40-
May 13, 20249.779.779.779.779.40-
May 10, 20249.809.809.779.779.40100
May 9, 20249.779.779.779.779.40-
May 8, 20249.779.779.779.779.40-
May 7, 20249.809.809.809.809.434,700
May 6, 20249.769.769.769.769.39-
May 3, 20249.779.779.779.779.40800
May 2, 20249.749.749.749.749.37-

Related Tickers