CI Enhanced Short Duration Bond Fund (TSX:FSB)
Canada
· Delayed Price · Currency is CAD 9.67
+0.01 (0.10%)
Aug 15, 2025, 3:59 PM EDT
TSX:FSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.67 | 9.68 | 9.67 | 9.67 | 9.67 | - | 950 |
| Aug 14, 2025 | 9.69 | 9.69 | 9.67 | 9.67 | 9.67 | - | 4,522 |
| Aug 13, 2025 | 9.68 | 9.69 | 9.67 | 9.67 | 9.67 | -0.10% | 1,400 |
| Aug 12, 2025 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | -0.21% | 6,500 |
| Aug 11, 2025 | 9.67 | 9.70 | 9.67 | 9.70 | 9.70 | 0.31% | 111,100 |
| Aug 8, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.21% | 13,924 |
| Aug 7, 2025 | 9.68 | 9.69 | 9.68 | 9.69 | 9.69 | - | 4,400 |
| Aug 6, 2025 | 9.68 | 9.69 | 9.68 | 9.69 | 9.69 | 0.10% | 13,507 |
| Aug 5, 2025 | 9.68 | 9.68 | 9.66 | 9.68 | 9.68 | 0.21% | 6,923 |
| Aug 1, 2025 | 9.66 | 9.67 | 9.66 | 9.66 | 9.66 | -0.10% | 16,000 |
| Jul 31, 2025 | 9.65 | 9.67 | 9.65 | 9.67 | 9.67 | 0.10% | 4,000 |
| Jul 30, 2025 | 9.67 | 9.67 | 9.66 | 9.66 | 9.66 | - | 7,200 |
| Jul 29, 2025 | 9.66 | 9.66 | 9.65 | 9.66 | 9.66 | 0.10% | 3,203 |
| Jul 28, 2025 | 9.65 | 9.65 | 9.64 | 9.65 | 9.65 | - | 2,821 |
| Jul 25, 2025 | 9.65 | 9.65 | 9.64 | 9.65 | 9.65 | -0.31% | 18,000 |
| Jul 24, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | 0.10% | 3,533 |
| Jul 23, 2025 | 9.69 | 9.69 | 9.67 | 9.67 | 9.67 | -0.10% | 8,632 |
| Jul 22, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | 0.21% | 8,300 |
| Jul 21, 2025 | 9.67 | 9.67 | 9.66 | 9.66 | 9.66 | -0.10% | 1,500 |
| Jul 18, 2025 | 9.65 | 9.67 | 9.65 | 9.67 | 9.67 | 0.21% | 6,500 |
| Jul 17, 2025 | 9.66 | 9.66 | 9.65 | 9.65 | 9.65 | -0.10% | 1,700 |
| Jul 16, 2025 | 9.65 | 9.67 | 9.65 | 9.66 | 9.66 | 0.10% | 4,400 |
| Jul 15, 2025 | 9.67 | 9.67 | 9.65 | 9.65 | 9.65 | -0.21% | 2,200 |
| Jul 14, 2025 | 9.65 | 9.67 | 9.65 | 9.67 | 9.67 | 0.10% | 3,432 |
| Jul 11, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.21% | 3,500 |
| Jul 10, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | 0.10% | 1,540 |
| Jul 9, 2025 | 9.67 | 9.67 | 9.66 | 9.67 | 9.67 | - | 7,700 |
| Jul 8, 2025 | 9.68 | 9.68 | 9.67 | 9.67 | 9.67 | -0.10% | 3,100 |
| Jul 7, 2025 | 9.69 | 9.69 | 9.67 | 9.68 | 9.68 | - | 5,800 |
| Jul 4, 2025 | 9.68 | 9.68 | 9.67 | 9.68 | 9.68 | 0.31% | 3,635 |
| Jul 3, 2025 | 9.69 | 9.69 | 9.65 | 9.65 | 9.65 | -0.31% | 9,327 |
| Jul 2, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | - | 3,646 |
| Jun 30, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | 0.10% | 3,200 |
| Jun 27, 2025 | 9.68 | 9.68 | 9.66 | 9.67 | 9.67 | 0.10% | 5,310 |
| Jun 26, 2025 | 9.65 | 9.67 | 9.65 | 9.66 | 9.66 | 0.10% | 6,625 |
| Jun 25, 2025 | 9.65 | 9.66 | 9.65 | 9.65 | 9.65 | -0.21% | 7,100 |
| Jun 24, 2025 | 9.66 | 9.67 | 9.65 | 9.67 | 9.67 | - | 7,800 |
| Jun 23, 2025 | 9.69 | 9.69 | 9.67 | 9.67 | 9.64 | 0.10% | 4,900 |
| Jun 20, 2025 | 9.65 | 9.67 | 9.65 | 9.66 | 9.63 | -0.31% | 7,640 |
| Jun 19, 2025 | 9.69 | 9.69 | 9.67 | 9.69 | 9.66 | 0.31% | 7,442 |
| Jun 18, 2025 | 9.69 | 9.69 | 9.66 | 9.66 | 9.63 | -0.21% | 167,900 |
| Jun 17, 2025 | 9.66 | 9.68 | 9.66 | 9.68 | 9.65 | - | 1,600 |
| Jun 16, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.65 | 0.31% | 5,700 |
| Jun 13, 2025 | 9.66 | 9.67 | 9.65 | 9.65 | 9.62 | -0.31% | 11,300 |
| Jun 12, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.65 | - | 6,202 |
| Jun 11, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.65 | 0.10% | 1,837 |
| Jun 10, 2025 | 9.66 | 9.67 | 9.66 | 9.67 | 9.64 | 0.10% | 8,800 |
| Jun 9, 2025 | 9.64 | 9.67 | 9.64 | 9.66 | 9.63 | - | 8,100 |
| Jun 6, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.63 | -0.10% | 311 |
| Jun 5, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.64 | -0.10% | 200 |