CI Enhanced Short Duration Bond Fund (TSX:FSB)
Canada
· Delayed Price · Currency is CAD 9.63
-0.02 (-0.21%)
At close: Dec 5, 2025
TSX:FSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.64 | 9.64 | 9.63 | 9.63 | 9.63 | -0.21% | 7,752 |
| Dec 4, 2025 | 9.64 | 9.65 | 9.64 | 9.65 | 9.65 | -0.10% | 4,492 |
| Dec 3, 2025 | 9.66 | 9.67 | 9.66 | 9.66 | 9.66 | - | 12,759 |
| Dec 2, 2025 | 9.64 | 9.66 | 9.64 | 9.66 | 9.66 | 0.10% | 2,679 |
| Dec 1, 2025 | 9.65 | 9.65 | 9.63 | 9.65 | 9.65 | -0.10% | 22,145 |
| Nov 28, 2025 | 9.66 | 9.66 | 9.65 | 9.66 | 9.66 | 0.21% | 3,500 |
| Nov 27, 2025 | 9.66 | 9.66 | 9.64 | 9.64 | 9.64 | -0.21% | 2,439 |
| Nov 26, 2025 | 9.67 | 9.67 | 9.65 | 9.66 | 9.66 | - | 8,918 |
| Nov 25, 2025 | 9.64 | 9.67 | 9.64 | 9.66 | 9.66 | 0.31% | 6,250 |
| Nov 24, 2025 | 9.66 | 9.66 | 9.63 | 9.63 | 9.63 | -0.52% | 93,123 |
| Nov 21, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.65 | - | 2,323 |
| Nov 20, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.65 | 0.10% | 37,284 |
| Nov 19, 2025 | 9.68 | 9.68 | 9.66 | 9.67 | 9.64 | -0.05% | 4,525 |
| Nov 18, 2025 | 9.68 | 9.68 | 9.67 | 9.68 | 9.64 | -0.05% | 17,549 |
| Nov 17, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.65 | 0.10% | 7,020 |
| Nov 14, 2025 | 9.68 | 9.68 | 9.67 | 9.67 | 9.64 | - | 3,182 |
| Nov 13, 2025 | 9.66 | 9.68 | 9.66 | 9.67 | 9.64 | - | 3,028 |
| Nov 12, 2025 | 9.68 | 9.68 | 9.67 | 9.67 | 9.64 | -0.10% | 2,620 |
| Nov 11, 2025 | 9.68 | 9.68 | 9.66 | 9.68 | 9.65 | 0.16% | 5,100 |
| Nov 10, 2025 | 9.68 | 9.68 | 9.66 | 9.67 | 9.63 | 0.05% | 24,688 |
| Nov 7, 2025 | 9.69 | 9.69 | 9.66 | 9.66 | 9.63 | -0.31% | 12,913 |
| Nov 6, 2025 | 9.69 | 9.69 | 9.68 | 9.69 | 9.66 | 0.10% | 8,500 |
| Nov 5, 2025 | 9.69 | 9.69 | 9.67 | 9.68 | 9.65 | 0.10% | 7,100 |
| Nov 4, 2025 | 9.68 | 9.69 | 9.67 | 9.67 | 9.64 | -0.10% | 8,942 |
| Nov 3, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.65 | 0.10% | 2,789 |
| Oct 31, 2025 | 9.70 | 9.70 | 9.67 | 9.67 | 9.64 | -0.10% | 15,035 |
| Oct 30, 2025 | 9.69 | 9.69 | 9.68 | 9.68 | 9.65 | - | 4,936 |
| Oct 29, 2025 | 9.69 | 9.69 | 9.68 | 9.68 | 9.65 | -0.10% | 4,700 |
| Oct 28, 2025 | 9.70 | 9.70 | 9.68 | 9.69 | 9.66 | 0.21% | 14,300 |
| Oct 27, 2025 | 9.70 | 9.70 | 9.67 | 9.67 | 9.64 | -0.51% | 10,144 |
| Oct 24, 2025 | 9.72 | 9.72 | 9.70 | 9.72 | 9.66 | 0.10% | 4,772 |
| Oct 23, 2025 | 9.69 | 9.71 | 9.69 | 9.71 | 9.65 | -0.10% | 4,663 |
| Oct 22, 2025 | 9.71 | 9.72 | 9.70 | 9.72 | 9.66 | 0.10% | 20,164 |
| Oct 21, 2025 | 9.72 | 9.72 | 9.70 | 9.71 | 9.65 | -0.10% | 6,059 |
| Oct 20, 2025 | 9.69 | 9.72 | 9.69 | 9.72 | 9.66 | - | 8,026 |
| Oct 17, 2025 | 9.71 | 9.72 | 9.71 | 9.72 | 9.66 | 0.21% | 3,400 |
| Oct 16, 2025 | 9.69 | 9.72 | 9.69 | 9.70 | 9.64 | -0.10% | 3,622 |
| Oct 15, 2025 | 9.70 | 9.71 | 9.69 | 9.71 | 9.65 | 0.31% | 6,800 |
| Oct 14, 2025 | 9.68 | 9.70 | 9.68 | 9.68 | 9.62 | -0.21% | 11,650 |
| Oct 10, 2025 | 9.69 | 9.70 | 9.69 | 9.70 | 9.64 | 0.21% | 500 |
| Oct 9, 2025 | 9.70 | 9.70 | 9.68 | 9.68 | 9.62 | -0.10% | 2,014 |
| Oct 8, 2025 | 9.70 | 9.70 | 9.68 | 9.69 | 9.63 | 0.10% | 4,715 |
| Oct 7, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.62 | -0.21% | 3,172 |
| Oct 6, 2025 | 9.67 | 9.70 | 9.67 | 9.70 | 9.64 | - | 3,160 |
| Oct 3, 2025 | 9.70 | 9.70 | 9.68 | 9.70 | 9.64 | - | 1,293 |
| Oct 2, 2025 | 9.68 | 9.70 | 9.68 | 9.70 | 9.64 | - | 7,106 |
| Oct 1, 2025 | 9.66 | 9.70 | 9.66 | 9.70 | 9.64 | 0.21% | 5,148 |
| Sep 30, 2025 | 9.66 | 9.68 | 9.66 | 9.68 | 9.62 | -0.10% | 3,571 |
| Sep 29, 2025 | 9.69 | 9.69 | 9.68 | 9.69 | 9.63 | 0.21% | 1,432 |
| Sep 26, 2025 | 9.67 | 9.69 | 9.66 | 9.67 | 9.61 | -0.21% | 4,861 |