CI Enhanced Short Duration Bond Fund (TSX:FSB)
Canada
· Delayed Price · Currency is CAD 9.68
+0.03 (0.31%)
May 13, 2025, 3:59 PM EDT
TSX:FSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | 0.31% | 3,057 |
| May 12, 2025 | 9.65 | 9.66 | 9.65 | 9.65 | 9.65 | - | 2,536 |
| May 9, 2025 | 9.65 | 9.66 | 9.63 | 9.65 | 9.65 | 0.10% | 27,400 |
| May 8, 2025 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | -0.10% | 2,500 |
| May 7, 2025 | 9.64 | 9.65 | 9.63 | 9.65 | 9.65 | - | 2,903 |
| May 6, 2025 | 9.62 | 9.66 | 9.62 | 9.65 | 9.65 | - | 7,544 |
| May 5, 2025 | 9.65 | 9.65 | 9.64 | 9.65 | 9.65 | 0.21% | 18,200 |
| May 2, 2025 | 9.62 | 9.65 | 9.62 | 9.63 | 9.63 | -0.21% | 7,339 |
| May 1, 2025 | 9.66 | 9.66 | 9.64 | 9.65 | 9.65 | - | 3,718 |
| Apr 30, 2025 | 9.64 | 9.65 | 9.64 | 9.65 | 9.65 | 0.10% | 59,900 |
| Apr 29, 2025 | 9.66 | 9.66 | 9.64 | 9.64 | 9.64 | -0.10% | 2,600 |
| Apr 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 600 |
| Apr 25, 2025 | 9.64 | 9.65 | 9.64 | 9.65 | 9.65 | 0.21% | 33,400 |
| Apr 24, 2025 | 9.62 | 9.64 | 9.62 | 9.63 | 9.63 | -0.10% | 1,900 |
| Apr 23, 2025 | 9.64 | 9.65 | 9.64 | 9.64 | 9.61 | - | 3,426 |
| Apr 22, 2025 | 9.63 | 9.64 | 9.63 | 9.64 | 9.61 | - | 90,438 |
| Apr 21, 2025 | 9.66 | 9.66 | 9.63 | 9.64 | 9.60 | 0.10% | 3,700 |
| Apr 17, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.60 | -0.10% | 21,940 |
| Apr 16, 2025 | 9.60 | 9.64 | 9.60 | 9.64 | 9.61 | 0.10% | 5,500 |
| Apr 15, 2025 | 9.61 | 9.63 | 9.61 | 9.63 | 9.60 | 0.42% | 5,744 |
| Apr 14, 2025 | 9.60 | 9.61 | 9.59 | 9.59 | 9.56 | - | 15,900 |
| Apr 11, 2025 | 9.60 | 9.60 | 9.58 | 9.59 | 9.56 | -0.10% | 7,013 |
| Apr 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.57 | 0.31% | 6,200 |
| Apr 9, 2025 | 9.59 | 9.59 | 9.57 | 9.57 | 9.54 | - | 12,900 |
| Apr 8, 2025 | 9.60 | 9.60 | 9.57 | 9.57 | 9.54 | -0.10% | 7,922 |
| Apr 7, 2025 | 9.63 | 9.63 | 9.58 | 9.58 | 9.55 | -0.93% | 16,016 |
| Apr 4, 2025 | 9.66 | 9.68 | 9.66 | 9.67 | 9.64 | -0.21% | 114,517 |
| Apr 3, 2025 | 9.67 | 9.70 | 9.67 | 9.69 | 9.66 | 0.21% | 27,214 |
| Apr 2, 2025 | 9.68 | 9.68 | 9.67 | 9.67 | 9.64 | -0.10% | 4,316 |
| Apr 1, 2025 | 9.66 | 9.68 | 9.66 | 9.68 | 9.65 | 0.21% | 1,000 |
| Mar 31, 2025 | 9.63 | 9.67 | 9.63 | 9.66 | 9.63 | -0.10% | 16,628 |
| Mar 28, 2025 | 9.67 | 9.68 | 9.67 | 9.67 | 9.64 | - | 5,800 |
| Mar 27, 2025 | 9.64 | 9.67 | 9.64 | 9.67 | 9.64 | - | 17,914 |
| Mar 26, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.64 | -0.10% | 1,300 |
| Mar 25, 2025 | 9.68 | 9.68 | 9.66 | 9.68 | 9.65 | -0.21% | 9,648 |
| Mar 24, 2025 | 9.70 | 9.70 | 9.69 | 9.70 | 9.67 | -0.10% | 5,700 |
| Mar 21, 2025 | 9.72 | 9.72 | 9.70 | 9.71 | 9.68 | 0.10% | 6,300 |
| Mar 20, 2025 | 9.69 | 9.70 | 9.69 | 9.70 | 9.67 | -0.10% | 400 |
| Mar 19, 2025 | 9.66 | 9.71 | 9.64 | 9.71 | 9.68 | 0.10% | 15,500 |
| Mar 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | 0.10% | 1,040 |
| Mar 17, 2025 | 9.71 | 9.71 | 9.68 | 9.69 | 9.66 | - | 10,648 |
| Mar 14, 2025 | 9.69 | 9.70 | 9.68 | 9.69 | 9.66 | 0.21% | 11,200 |
| Mar 13, 2025 | 9.69 | 9.70 | 9.67 | 9.67 | 9.64 | - | 4,101 |
| Mar 12, 2025 | 9.70 | 9.70 | 9.67 | 9.67 | 9.64 | -0.31% | 10,800 |
| Mar 11, 2025 | 9.69 | 9.71 | 9.69 | 9.70 | 9.66 | - | 11,523 |
| Mar 10, 2025 | 9.67 | 9.70 | 9.67 | 9.70 | 9.67 | 0.10% | 24,615 |
| Mar 7, 2025 | 9.69 | 9.70 | 9.68 | 9.69 | 9.66 | - | 5,000 |
| Mar 6, 2025 | 9.70 | 9.70 | 9.68 | 9.69 | 9.65 | - | 6,000 |
| Mar 5, 2025 | 9.73 | 9.73 | 9.69 | 9.69 | 9.65 | - | 2,531 |
| Mar 4, 2025 | 9.70 | 9.70 | 9.68 | 9.69 | 9.66 | -0.21% | 32,600 |