Toronto - Delayed Quote CAD

CI U.S. & Canada Lifeco Covered Call ETF (Hedged Common Units) (FLI.TO)

9.85 +0.03 (+0.31%)
At close: April 24 at 2:21 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 9.76 9.87 9.76 9.85 9.85 600
Apr 23, 2024 9.67 9.82 9.67 9.82 9.82 2,100
Apr 22, 2024 9.65 9.76 9.65 9.72 9.72 5,800
Apr 19, 2024 9.64 9.64 9.63 9.63 9.63 800
Apr 18, 2024 9.54 9.57 9.47 9.50 9.50 72,000
Apr 17, 2024 9.41 9.48 9.40 9.43 9.43 11,100
Apr 16, 2024 9.38 9.43 9.33 9.43 9.43 6,400
Apr 15, 2024 9.53 9.53 9.42 9.42 9.42 1,000
Apr 12, 2024 9.55 9.55 9.50 9.50 9.50 400
Apr 11, 2024 10.02 10.02 9.46 9.54 9.54 48,800
Apr 10, 2024 10.20 10.20 10.13 10.13 10.13 6,700
Apr 9, 2024 10.40 10.40 10.27 10.27 10.27 4,400
Apr 8, 2024 10.42 10.42 10.42 10.42 10.42 2,300
Apr 5, 2024 10.36 10.43 10.36 10.43 10.43 600
Apr 4, 2024 10.48 10.55 10.37 10.37 10.37 12,600
Apr 3, 2024 10.42 10.52 10.42 10.50 10.50 3,400
Apr 2, 2024 10.50 10.55 10.50 10.55 10.55 400
Apr 1, 2024 10.58 10.58 10.52 10.53 10.53 900
Mar 28, 2024 10.60 10.61 10.58 10.61 10.61 13,100
Mar 27, 2024 10.49 10.57 10.49 10.57 10.57 12,100
Mar 26, 2024 10.48 10.49 10.45 10.45 10.45 1,600
Mar 25, 2024 10.40 10.43 10.40 10.42 10.42 400
Mar 22, 2024 10.46 10.46 10.46 10.46 10.46 -
Mar 21, 2024 0.16 Dividend
Mar 21, 2024 10.47 10.47 10.47 10.47 10.47 200
Mar 20, 2024 10.48 10.55 10.48 10.55 10.39 10,700
Mar 19, 2024 10.47 10.48 10.45 10.47 10.31 16,800
Mar 18, 2024 10.38 10.42 10.38 10.41 10.25 2,600
Mar 15, 2024 10.35 10.41 10.35 10.40 10.24 1,700
Mar 14, 2024 10.40 10.40 10.31 10.31 10.16 5,100
Mar 13, 2024 10.40 10.44 10.39 10.40 10.24 6,500
Mar 12, 2024 10.36 10.39 10.34 10.38 10.22 12,500
Mar 11, 2024 10.26 10.36 10.26 10.36 10.20 200
Mar 8, 2024 10.41 10.41 10.35 10.35 10.19 1,400
Mar 7, 2024 10.38 10.46 10.38 10.40 10.24 11,100
Mar 6, 2024 10.36 10.36 10.35 10.35 10.19 11,200
Mar 5, 2024 10.25 10.34 10.25 10.29 10.14 3,300
Mar 4, 2024 10.23 10.25 10.21 10.22 10.07 7,800
Mar 1, 2024 10.28 10.31 10.28 10.31 10.16 1,300
Feb 29, 2024 10.23 10.27 10.23 10.27 10.12 1,200
Feb 28, 2024 10.33 10.33 10.28 10.28 10.13 2,300
Feb 27, 2024 10.26 10.27 10.25 10.27 10.12 6,000
Feb 26, 2024 10.23 10.23 10.19 10.19 10.04 300
Feb 23, 2024 10.25 10.33 10.25 10.29 10.14 5,400
Feb 22, 2024 10.22 10.25 10.22 10.24 10.09 5,800
Feb 21, 2024 10.17 10.18 10.16 10.16 10.01 1,900
Feb 20, 2024 10.10 10.25 10.10 10.23 10.08 13,600
Feb 16, 2024 10.23 10.24 10.21 10.22 10.07 12,300
Feb 15, 2024 10.07 10.28 10.07 10.25 10.10 7,100
Feb 14, 2024 10.04 10.06 10.04 10.04 9.89 4,600
Feb 13, 2024 9.96 10.00 9.91 9.91 9.76 5,400
Feb 12, 2024 10.09 10.09 10.07 10.07 9.92 2,900
Feb 9, 2024 9.94 9.97 9.90 9.97 9.82 5,900
Feb 8, 2024 10.04 10.04 9.95 10.01 9.86 12,400
Feb 7, 2024 9.93 10.05 9.93 10.03 9.88 6,900
Feb 6, 2024 9.90 9.91 9.90 9.91 9.76 3,100
Feb 5, 2024 9.91 9.91 9.83 9.87 9.72 9,500
Feb 2, 2024 9.76 9.88 9.76 9.88 9.73 600
Feb 1, 2024 9.95 9.95 9.70 9.79 9.64 36,100
Jan 31, 2024 10.21 10.21 10.10 10.10 9.95 5,200
Jan 30, 2024 10.12 10.20 10.12 10.20 10.05 48,700
Jan 29, 2024 10.11 10.11 10.09 10.11 9.96 3,000
Jan 26, 2024 10.15 10.15 10.13 10.14 9.99 7,400
Jan 25, 2024 10.10 10.10 10.07 10.10 9.95 1,800
Jan 24, 2024 10.04 10.07 10.04 10.04 9.89 5,200
Jan 23, 2024 10.00 10.05 9.99 9.99 9.84 3,600
Jan 22, 2024 9.90 10.02 9.90 9.97 9.82 5,500
Jan 19, 2024 9.85 9.91 9.85 9.91 9.76 5,100
Jan 18, 2024 9.77 9.83 9.77 9.83 9.68 2,400
Jan 17, 2024 9.82 9.82 9.82 9.82 9.67 500
Jan 16, 2024 9.85 9.85 9.80 9.84 9.69 6,000
Jan 15, 2024 9.86 9.86 9.85 9.86 9.71 1,600
Jan 12, 2024 9.87 9.90 9.86 9.88 9.73 3,700
Jan 11, 2024 9.89 9.89 9.82 9.89 9.74 1,700
Jan 10, 2024 9.88 9.92 9.88 9.92 9.77 1,800
Jan 9, 2024 9.90 9.90 9.85 9.85 9.70 2,900
Jan 8, 2024 9.96 9.96 9.92 9.92 9.77 4,300
Jan 5, 2024 9.96 9.96 9.93 9.96 9.81 8,600
Jan 4, 2024 9.83 9.95 9.83 9.88 9.73 2,000
Jan 3, 2024 9.85 9.86 9.85 9.86 9.71 1,400
Jan 2, 2024 9.79 9.90 9.79 9.88 9.73 2,700
Dec 29, 2023 9.83 9.88 9.83 9.88 9.73 3,600
Dec 28, 2023 9.88 9.88 9.87 9.87 9.72 2,200
Dec 27, 2023 9.79 9.86 9.79 9.85 9.70 1,900
Dec 22, 2023 9.83 9.84 9.79 9.79 9.64 7,700
Dec 21, 2023 9.72 9.78 9.72 9.75 9.60 5,100
Dec 20, 2023 0.18 Dividend
Dec 20, 2023 9.81 9.88 9.78 9.78 9.63 8,500
Dec 19, 2023 10.01 10.06 10.01 10.06 9.73 2,000
Dec 18, 2023 9.91 9.97 9.91 9.93 9.60 3,300
Dec 15, 2023 10.00 10.00 9.94 9.97 9.64 9,100
Dec 14, 2023 10.15 10.15 10.04 10.05 9.72 7,700
Dec 13, 2023 10.00 10.07 10.00 10.07 9.74 3,400
Dec 12, 2023 9.97 10.01 9.97 10.01 9.68 3,400
Dec 11, 2023 9.89 9.96 9.89 9.93 9.60 7,300
Dec 8, 2023 9.75 9.80 9.75 9.80 9.48 12,700
Dec 7, 2023 9.74 9.77 9.74 9.77 9.45 1,200
Dec 6, 2023 9.82 9.84 9.75 9.75 9.43 4,100
Dec 5, 2023 9.80 9.80 9.76 9.79 9.47 7,600
Dec 4, 2023 9.79 9.82 9.79 9.80 9.48 2,900
Dec 1, 2023 9.66 9.75 9.66 9.74 9.42 1,900
Nov 30, 2023 9.63 9.71 9.63 9.71 9.39 18,000
Nov 29, 2023 9.60 9.67 9.60 9.65 9.33 1,400
Nov 28, 2023 9.66 9.66 9.66 9.66 9.34 -
Nov 27, 2023 9.64 9.66 9.64 9.66 9.34 1,000
Nov 24, 2023 9.59 9.71 9.59 9.67 9.35 5,000
Nov 23, 2023 9.63 9.63 9.63 9.63 9.31 -
Nov 22, 2023 9.61 9.63 9.61 9.63 9.31 900
Nov 21, 2023 9.50 9.50 9.50 9.50 9.19 100
Nov 20, 2023 9.51 9.56 9.49 9.56 9.25 2,400
Nov 17, 2023 9.53 9.56 9.52 9.56 9.25 2,100
Nov 16, 2023 9.44 9.48 9.44 9.46 9.15 1,100
Nov 15, 2023 9.46 9.49 9.46 9.49 9.18 3,200
Nov 14, 2023 9.50 9.51 9.50 9.51 9.20 3,500
Nov 13, 2023 9.26 9.26 9.26 9.26 8.96 300
Nov 10, 2023 9.24 9.32 9.24 9.32 9.01 3,500
Nov 9, 2023 9.23 9.24 9.23 9.24 8.94 1,400
Nov 8, 2023 9.24 9.25 9.20 9.20 8.90 2,600
Nov 7, 2023 9.23 9.23 9.23 9.23 8.93 600
Nov 6, 2023 9.47 9.47 9.30 9.34 9.03 5,400
Nov 3, 2023 9.36 9.48 9.36 9.47 9.16 8,800
Nov 2, 2023 9.25 9.25 9.16 9.22 8.92 9,500
Nov 1, 2023 9.21 9.21 9.06 9.10 8.80 14,400
Oct 31, 2023 9.21 9.23 9.21 9.22 8.92 1,000
Oct 30, 2023 9.11 9.16 9.11 9.16 8.86 1,500
Oct 27, 2023 9.13 9.13 8.99 9.02 8.72 8,400
Oct 26, 2023 9.02 9.19 9.02 9.18 8.88 2,300
Oct 25, 2023 9.08 9.09 9.07 9.07 8.77 600
Oct 24, 2023 9.07 9.07 9.07 9.07 8.77 -
Oct 23, 2023 9.11 9.11 9.06 9.07 8.77 38,100
Oct 20, 2023 9.21 9.21 9.11 9.11 8.81 7,100
Oct 19, 2023 9.50 9.50 9.39 9.39 9.08 1,200
Oct 18, 2023 9.55 9.55 9.52 9.52 9.21 2,500
Oct 17, 2023 9.65 9.69 9.65 9.69 9.37 2,900
Oct 16, 2023 9.51 9.61 9.51 9.58 9.27 3,300
Oct 13, 2023 9.45 9.48 9.45 9.45 9.14 1,200
Oct 12, 2023 9.47 9.52 9.47 9.52 9.21 600
Oct 11, 2023 9.50 9.53 9.49 9.52 9.21 1,700
Oct 10, 2023 9.46 9.48 9.43 9.43 9.12 8,500
Oct 6, 2023 9.24 9.37 9.24 9.36 9.05 500
Oct 5, 2023 9.10 9.22 9.10 9.22 8.92 6,800
Oct 4, 2023 9.09 9.14 9.05 9.12 8.82 22,900
Oct 3, 2023 9.21 9.21 9.06 9.10 8.80 12,300
Oct 2, 2023 9.35 9.35 9.24 9.28 8.98 4,200
Sep 29, 2023 9.50 9.50 9.43 9.43 9.12 4,700
Sep 28, 2023 9.39 9.39 9.39 9.39 9.08 -
Sep 27, 2023 9.52 9.52 9.35 9.35 9.04 7,400
Sep 26, 2023 9.59 9.59 9.46 9.46 9.15 10,500
Sep 25, 2023 9.50 9.60 9.50 9.58 9.27 2,200
Sep 22, 2023 0.17 Dividend
Sep 22, 2023 9.65 9.65 9.57 9.57 9.26 1,700
Sep 21, 2023 9.80 9.80 9.78 9.78 9.29 5,200
Sep 20, 2023 9.96 9.96 9.91 9.92 9.42 3,000
Sep 19, 2023 9.90 9.94 9.89 9.94 9.44 6,800
Sep 18, 2023 9.92 9.92 9.80 9.87 9.38 1,100
Sep 15, 2023 9.86 9.87 9.86 9.86 9.37 1,200
Sep 14, 2023 9.79 9.87 9.79 9.86 9.37 2,900
Sep 13, 2023 9.71 9.72 9.67 9.70 9.21 10,600
Sep 12, 2023 9.77 9.79 9.74 9.74 9.25 1,300
Sep 11, 2023 9.68 9.73 9.66 9.67 9.19 5,900
Sep 8, 2023 9.65 9.68 9.65 9.68 9.20 500
Sep 7, 2023 9.54 9.68 9.54 9.59 9.11 1,000
Sep 6, 2023 9.63 9.63 9.61 9.61 9.13 200
Sep 5, 2023 9.77 9.77 9.66 9.66 9.18 3,700
Sep 1, 2023 9.75 9.78 9.73 9.77 9.28 9,800
Aug 31, 2023 9.73 9.73 9.67 9.67 9.19 1,600
Aug 30, 2023 9.61 9.72 9.61 9.66 9.18 4,600
Aug 29, 2023 9.65 9.66 9.65 9.66 9.18 800
Aug 28, 2023 9.52 9.57 9.52 9.57 9.09 800
Aug 25, 2023 9.55 9.60 9.53 9.53 9.05 3,600
Aug 24, 2023 9.44 9.54 9.44 9.54 9.06 4,300
Aug 23, 2023 9.42 9.44 9.42 9.44 8.97 900
Aug 22, 2023 9.50 9.50 9.40 9.40 8.93 4,000
Aug 21, 2023 9.51 9.51 9.50 9.50 9.02 500
Aug 18, 2023 9.57 9.58 9.53 9.53 9.05 16,000
Aug 17, 2023 9.62 9.68 9.58 9.58 9.10 2,700
Aug 16, 2023 9.68 9.68 9.63 9.63 9.15 900
Aug 15, 2023 9.75 9.75 9.66 9.66 9.18 4,600
Aug 14, 2023 9.80 9.80 9.80 9.80 9.31 -
Aug 11, 2023 9.71 9.80 9.71 9.80 9.31 6,500
Aug 10, 2023 9.73 9.75 9.73 9.73 9.24 1,300
Aug 9, 2023 9.91 9.91 9.80 9.82 9.33 26,700
Aug 8, 2023 9.83 9.83 9.83 9.83 9.34 2,000
Aug 4, 2023 9.92 9.94 9.87 9.87 9.38 800
Aug 3, 2023 9.81 9.90 9.78 9.89 9.40 10,000
Aug 2, 2023 9.80 9.81 9.79 9.79 9.30 11,200
Aug 1, 2023 9.81 9.81 9.76 9.80 9.31 1,900
Jul 31, 2023 9.74 9.80 9.74 9.78 9.29 4,600
Jul 28, 2023 9.89 9.89 9.77 9.78 9.29 8,200
Jul 27, 2023 9.85 9.89 9.80 9.80 9.31 1,500
Jul 26, 2023 9.86 9.88 9.85 9.86 9.37 6,500
Jul 25, 2023 9.79 9.83 9.78 9.78 9.29 4,900
Jul 24, 2023 9.73 9.87 9.73 9.82 9.33 7,700
Jul 21, 2023 9.77 9.79 9.77 9.77 9.28 1,300
Jul 20, 2023 9.73 9.77 9.71 9.77 9.28 5,800
Jul 19, 2023 9.65 9.68 9.65 9.68 9.20 100
Jul 18, 2023 9.66 9.67 9.64 9.64 9.16 500
Jul 17, 2023 9.54 9.60 9.54 9.60 9.12 800
Jul 14, 2023 9.51 9.51 9.48 9.48 9.01 100
Jul 13, 2023 9.50 9.52 9.50 9.51 9.03 3,700
Jul 12, 2023 9.53 9.58 9.48 9.49 9.02 9,200
Jul 11, 2023 9.50 9.52 9.47 9.51 9.03 1,300
Jul 10, 2023 9.40 9.41 9.40 9.40 8.93 2,000
Jul 7, 2023 9.44 9.47 9.44 9.47 9.00 2,500
Jul 6, 2023 9.34 9.38 9.34 9.38 8.91 600
Jul 5, 2023 9.44 9.44 9.35 9.41 8.94 6,300
Jul 4, 2023 9.38 9.38 9.38 9.38 8.91 1,100
Jun 30, 2023 9.33 9.38 9.33 9.38 8.91 1,300
Jun 29, 2023 9.29 9.31 9.28 9.31 8.84 3,300
Jun 28, 2023 9.18 9.21 9.18 9.21 8.75 4,900
Jun 27, 2023 9.18 9.22 9.17 9.21 8.75 3,100
Jun 26, 2023 9.07 9.07 9.07 9.07 8.62 100
Jun 23, 2023 0.19 Dividend
Jun 23, 2023 9.07 9.07 9.00 9.02 8.57 3,100
Jun 22, 2023 9.27 9.29 9.24 9.26 8.61 3,000
Jun 21, 2023 9.30 9.33 9.28 9.33 8.68 2,000
Jun 20, 2023 9.31 9.31 9.25 9.31 8.66 800
Jun 19, 2023 9.33 9.36 9.33 9.35 8.70 3,100
Jun 16, 2023 9.40 9.40 9.40 9.40 8.74 300
Jun 15, 2023 9.30 9.42 9.30 9.42 8.76 1,900
Jun 14, 2023 9.45 9.47 9.35 9.36 8.71 5,600
Jun 13, 2023 9.40 9.47 9.40 9.47 8.81 8,300
Jun 12, 2023 9.30 9.35 9.30 9.33 8.68 1,000
Jun 9, 2023 9.34 9.34 9.31 9.32 8.67 3,100
Jun 8, 2023 9.32 9.32 9.32 9.32 8.67 -
Jun 7, 2023 9.37 9.40 9.29 9.40 8.74 6,000
Jun 6, 2023 9.25 9.25 9.25 9.25 8.60 11,200
Jun 5, 2023 9.26 9.26 9.26 9.26 8.61 100
Jun 2, 2023 9.08 9.27 9.08 9.26 8.61 17,100
Jun 1, 2023 8.99 8.99 8.99 8.99 8.36 100
May 31, 2023 9.00 9.00 8.89 8.89 8.27 1,300
May 30, 2023 9.10 9.10 9.05 9.09 8.45 2,300
May 29, 2023 9.06 9.14 9.06 9.10 8.46 13,800
May 26, 2023 9.06 9.10 9.06 9.10 8.46 6,400
May 25, 2023 9.04 9.04 9.02 9.02 8.39 700
May 24, 2023 9.23 9.23 9.02 9.03 8.40 1,200
May 23, 2023 9.30 9.32 9.30 9.32 8.67 1,700
May 19, 2023 9.24 9.24 9.17 9.17 8.53 6,700
May 18, 2023 9.13 9.20 9.10 9.20 8.56 7,400
May 17, 2023 9.03 9.13 9.03 9.13 8.49 1,500
May 16, 2023 8.99 8.99 8.99 8.99 8.36 -
May 15, 2023 8.97 8.97 8.94 8.94 8.32 5,000
May 12, 2023 8.98 9.02 8.84 8.89 8.27 16,000
May 11, 2023 8.94 8.98 8.94 8.98 8.35 2,100
May 10, 2023 9.18 9.18 8.98 9.02 8.39 6,800
May 9, 2023 9.16 9.17 9.14 9.17 8.53 3,000
May 8, 2023 9.17 9.20 9.16 9.18 8.54 4,900
May 5, 2023 9.11 9.16 9.11 9.16 8.52 1,500
May 4, 2023 9.17 9.17 8.85 8.96 8.33 8,600
May 3, 2023 9.32 9.32 9.16 9.16 8.52 1,400
May 2, 2023 9.25 9.25 9.09 9.15 8.51 6,000
May 1, 2023 9.39 9.40 9.36 9.36 8.71 3,200
Apr 28, 2023 9.30 9.37 9.30 9.36 8.71 10,600
Apr 27, 2023 9.08 9.08 9.08 9.08 8.45 1,300
Apr 26, 2023 9.05 9.06 9.03 9.03 8.40 3,900
Apr 25, 2023 9.15 9.15 9.06 9.07 8.44 47,400
Apr 24, 2023 9.18 9.18 9.18 9.18 8.54 1,400

Related Tickers