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

11.20

0.16 (1.45%)

Dec 20 2024 - Closed

Delayed by 15 minutes

FLI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	11.20	0.16	1.45%	11.17	11.20	11.17	202
Dec 19 2024	11.04	0.07	0.64%	10.93	11.04	10.93	1,135
Dec 18 2024	10.97	-0.30	-2.66%	11.17	11.17	10.97	1,072
Dec 17 2024	11.27	-0.10	-0.88%	11.33	11.33	11.27	4,002
Dec 16 2024	11.37	0.01	0.09%	11.32	11.37	11.32	1,513
Dec 13 2024	11.36	0.01	0.09%	11.36	11.36	11.36	50
Dec 12 2024	11.35	0.02	0.18%	11.35	11.35	11.35	300
Dec 11 2024	11.33	-0.04	-0.35%	11.32	11.33	11.32	125
Dec 10 2024	11.37	-0.16	-1.39%	11.50	11.50	11.37	268
Dec 09 2024	11.53	-0.19	-1.62%	11.70	11.70	11.53	6,039
Dec 06 2024	11.72	-0.07	-0.59%	11.72	11.72	11.70	7,612
Dec 05 2024	11.79	0.04	0.34%	11.72	11.83	11.72	4,100
Dec 04 2024	11.75	-0.04	-0.34%	11.72	11.75	11.66	9,657
Dec 03 2024	11.79	-0.12	-1.01%	11.79	11.79	11.79	3
Dec 02 2024	11.91	-0.07	-0.58%	11.96	11.96	11.91	2,050
Nov 29 2024	11.98	-0.01	-0.08%	11.94	11.98	11.94	2,300
Nov 28 2024	11.99	0.02	0.17%	11.95	11.99	11.95	446
Nov 27 2024	11.97	0.03	0.25%	11.99	12.00	11.96	6,705
Nov 26 2024	11.94	0.02	0.17%	11.86	11.94	11.85	5,300
Nov 25 2024	11.92	0.05	0.42%	11.91	11.92	11.91	4,601
Nov 22 2024	11.87	0.07	0.59%	11.87	11.87	11.87	26
Nov 21 2024	11.80	0.17	1.46%	11.75	11.82	11.75	2,832
Nov 20 2024	11.63	0.01	0.09%	11.61	11.63	11.59	6,600
Nov 19 2024	11.62	-0.09	-0.77%	11.53	11.62	11.53	3,109
Nov 18 2024	11.71	-0.03	-0.26%	11.71	11.75	11.71	1,787
Nov 15 2024	11.74	0.07	0.60%	11.69	11.74	11.69	400
Nov 14 2024	11.67	0.04	0.34%	11.59	11.70	11.59	1,534
Nov 13 2024	11.63	-0.04	-0.34%	11.61	11.64	11.61	210
Nov 12 2024	11.67	0.05	0.43%	11.52	11.69	11.52	6,402
Nov 11 2024	11.62	0.15	1.31%	11.50	11.70	11.50	7,001
Nov 08 2024	11.47	-0.03	-0.26%	11.46	11.48	11.46	1,978
Nov 07 2024	11.50	-0.10	-0.86%	11.57	11.57	11.50	1,330
Nov 06 2024	11.60	0.58	5.26%	11.33	11.61	11.33	11,330
Nov 05 2024	11.02	0.07	0.64%	10.92	11.02	10.92	1,225
Nov 04 2024	10.95	-0.03	-0.27%	10.94	11.01	10.94	511
Nov 01 2024	10.98	-0.02	-0.18%	11.03	11.10	10.98	1,006
Oct 31 2024	11.00	-0.24	-2.14%	11.04	11.09	11.00	8,807
Oct 30 2024	11.24	0.08	0.72%	11.14	11.25	11.14	1,575
Oct 29 2024	11.16	0.00	0.00%	11.05	11.19	11.05	5,937
Oct 28 2024	11.16	0.10	0.90%	11.04	11.16	11.04	4,375
Oct 25 2024	11.06	-0.23	-2.04%	11.06	11.06	11.06	145
Oct 24 2024	11.29	-0.01	-0.09%	11.32	11.32	11.29	1,991
Oct 23 2024	11.30	-0.03	-0.26%	11.28	11.30	11.28	1,500
Oct 22 2024	11.33	0.01	0.09%	11.26	11.34	11.26	1,625
Oct 21 2024	11.32	-0.10	-0.88%	11.35	11.35	11.32	2,897
Oct 18 2024	11.42	-0.01	-0.09%	11.41	11.42	11.41	2,564
Oct 17 2024	11.43	0.02	0.18%	11.41	11.43	11.41	900
Oct 16 2024	11.41	0.03	0.26%	11.40	11.41	11.40	601
Oct 15 2024	11.38	0.11	0.98%	11.37	11.41	11.37	1,217
Oct 11 2024	11.27	0.15	1.35%	11.24	11.30	11.24	4,682
Oct 10 2024	11.12	0.10	0.91%	11.11	11.12	11.11	103
Oct 09 2024	11.02	0.00	0.00%	11.02	11.02	11.02	0
Oct 08 2024	11.02	0.02	0.18%	11.035	11.035	11.02	101
Oct 07 2024	11.00	-0.16	-1.43%	11.08	11.08	10.98	2,048
Oct 04 2024	11.16	0.26	2.39%	10.96	11.16	10.96	9,439
Oct 03 2024	10.90	-0.04	-0.37%	10.82	10.90	10.80	6,880
Oct 02 2024	10.94	0.03	0.27%	10.81	10.97	10.81	14,517
Oct 01 2024	10.91	-0.09	-0.82%	10.96	10.96	10.84	8,385
Sep 30 2024	11.00	0.06	0.55%	10.90	11.00	10.90	2,776
Sep 27 2024	10.94	-0.02	-0.18%	11.01	11.01	10.94	1,030
Sep 26 2024	10.96	0.09	0.83%	10.94	10.96	10.94	776
Sep 25 2024	10.87	0.00	0.00%	10.87	10.87	10.87	100
Sep 24 2024	10.87	-0.05	-0.46%	10.89	10.89	10.87	1,566
Sep 23 2024	10.92	-0.12	-1.09%	10.82	10.92	10.82	1,108

CI US and Canada Lifeco ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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