S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
CI US and Canada Lifeco Covered Call ETF (FLI)
CI US and Canada Lifeco Covered Call ETF (FLI) Historical

FLI CI US and Canada Lifeco Covered Call ETF

9.91

-0.08 (-0.80%)

Jun 26 2024 - Closed

Delayed by 15 minutes

FLI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	9.91	-0.08	-0.80%	9.85	9.91	9.85	1,057
Jun 25 2024	9.99	-0.03	-0.30%	9.97	9.99	9.97	3,000
Jun 24 2024	10.02	-0.09	-0.89%	10.03	10.06	10.00	14,389
Jun 21 2024	10.11	0.03	0.30%	10.08	10.11	10.08	200
Jun 20 2024	10.08	0.14	1.41%	9.95	10.08	9.95	3,450
Jun 19 2024	9.94	-0.03	-0.30%	9.94	9.94	9.94	3,005
Jun 18 2024	9.97	0.09	0.91%	9.95	9.97	9.95	900
Jun 17 2024	9.88	0.11	1.13%	9.73	9.88	9.73	848
Jun 14 2024	9.77	-0.09	-0.91%	9.80	9.80	9.74	3,305
Jun 13 2024	9.86	-0.13	-1.30%	9.98	9.98	9.85	17,566
Jun 12 2024	9.99	0.01	0.10%	10.10	10.10	9.97	23,500
Jun 11 2024	9.98	-0.17	-1.67%	10.00	10.00	9.98	4,873
Jun 10 2024	10.15	0.01	0.10%	10.15	10.15	10.15	12,385
Jun 07 2024	10.14	0.04	0.40%	10.15	10.16	10.14	4,666
Jun 06 2024	10.10	-0.07	-0.69%	10.14	10.19	10.09	10,888
Jun 05 2024	10.17	-0.02	-0.20%	10.11	10.17	10.11	1,100
Jun 04 2024	10.19	-0.10	-0.97%	10.26	10.27	10.17	16,180
Jun 03 2024	10.29	-0.02	-0.19%	10.27	10.29	10.26	501
May 31 2024	10.31	0.10	0.98%	10.18	10.31	10.18	723
May 30 2024	10.21	0.04	0.39%	10.17	10.25	10.17	700
May 29 2024	10.17	-0.06	-0.59%	10.12	10.17	10.12	2,610
May 28 2024	10.23	-0.11	-1.06%	10.30	10.30	10.19	2,290
May 27 2024	10.34	0.03	0.29%	10.34	10.35	10.32	3,556
May 24 2024	10.31	0.10	0.98%	10.20	10.31	10.20	1,926
May 23 2024	10.21	-0.12	-1.16%	10.28	10.28	10.21	982
May 22 2024	10.33	0.07	0.68%	10.26	10.37	10.26	10,255
May 21 2024	10.26	-0.08	-0.77%	10.29	10.29	10.24	1,475
May 17 2024	10.34	0.06	0.58%	10.30	10.34	10.30	6,254
May 16 2024	10.28	0.03	0.29%	10.23	10.30	10.23	30,709
May 15 2024	10.25	0.01	0.10%	10.25	10.25	10.25	0
May 14 2024	10.24	0.06	0.59%	10.14	10.24	10.14	4,729
May 13 2024	10.18	-0.04	-0.39%	10.21	10.21	10.18	2,207
May 10 2024	10.22	-0.01	-0.10%	10.21	10.23	10.21	59,319
May 09 2024	10.23	0.07	0.69%	10.11	10.24	10.11	2,032
May 08 2024	10.16	0.06	0.59%	10.03	10.16	10.03	6,338
May 07 2024	10.10	0.05	0.50%	10.04	10.12	10.04	8,376
May 06 2024	10.05	0.17	1.72%	9.87	10.06	9.87	17,234
May 03 2024	9.88	0.08	0.82%	9.88	9.88	9.88	10
May 02 2024	9.80	-0.05	-0.51%	9.85	9.85	9.70	3,447
May 01 2024	9.85	0.13	1.34%	9.90	9.90	9.85	240
Apr 30 2024	9.72	-0.08	-0.82%	9.72	9.72	9.72	150
Apr 29 2024	9.80	0.04	0.41%	9.81	9.81	9.80	2,100
Apr 26 2024	9.76	0.00	0.00%	9.76	9.76	9.76	0
Apr 25 2024	9.76	-0.12	-1.21%	9.77	9.77	9.76	1,756
Apr 24 2024	9.88	0.06	0.61%	9.76	9.88	9.76	617
Apr 23 2024	9.82	0.10	1.03%	9.67	9.82	9.67	2,107
Apr 22 2024	9.72	0.08	0.83%	9.65	9.76	9.65	5,813
Apr 19 2024	9.64	0.13	1.37%	9.64	9.64	9.63	801
Apr 18 2024	9.51	0.08	0.85%	9.54	9.57	9.47	72,000
Apr 17 2024	9.43	0.00	0.00%	9.41	9.48	9.40	11,105
Apr 16 2024	9.43	0.00	0.00%	9.38	9.43	9.33	6,350
Apr 15 2024	9.43	-0.09	-0.95%	9.53	9.53	9.42	1,018
Apr 12 2024	9.52	-0.02	-0.21%	9.55	9.55	9.50	368
Apr 11 2024	9.54	-0.60	-5.92%	10.02	10.02	9.46	48,834
Apr 10 2024	10.14	-0.12	-1.17%	10.20	10.20	10.13	6,712
Apr 09 2024	10.26	-0.16	-1.54%	10.40	10.40	10.26	4,370
Apr 08 2024	10.42	0.01	0.10%	10.42	10.42	10.42	2,307
Apr 05 2024	10.41	0.04	0.39%	10.36	10.43	10.36	600
Apr 04 2024	10.37	-0.11	-1.05%	10.48	10.55	10.37	12,551
Apr 03 2024	10.48	0.02	0.19%	10.42	10.52	10.42	3,411
Apr 02 2024	10.46	-0.07	-0.66%	10.50	10.55	10.46	400
Apr 01 2024	10.53	-0.06	-0.57%	10.58	10.58	10.52	901

CI US and Canada Lifeco ...

VANGUARD V3SD INAV

American Agenda Portfoli...

First Western Finanical

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions