Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI CDN Convert Bond ETF (TSX: CXF )

9.800 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.410 9.600 9.410 9.590 1,306 +0.14(+1.48%)
Jan 29, 2024 9.450 0 -0.05(-0.53%)
Jan 26, 2024 9.510 9.510 9.500 9.500 1,250 +0.00(+0.00%)
Jan 25, 2024 9.500 9.500 9.500 9.500 1,803 +0.00(+0.00%)
Jan 24, 2024 9.500 9.500 9.500 9.500 3,646 +0.00(+0.00%)
Jan 23, 2024 9.500 9.500 9.500 9.500 200 +0.10(+1.06%)
Jan 22, 2024 9.400 9.400 9.400 9.400 100 +0.00(+0.00%)
Jan 19, 2024 9.500 9.500 9.400 9.400 840 -0.02(-0.21%)
Jan 18, 2024 9.410 9.420 9.400 9.420 4,900 -0.23(-2.38%)
Jan 16, 2024 9.650 0 +0.26(+2.77%)
Jan 15, 2024 9.390 9.390 9.390 9.390 100 +0.06(+0.64%)
Jan 12, 2024 9.300 9.330 9.280 9.330 1,193 +0.00(+0.00%)
Jan 11, 2024 9.190 9.330 9.190 9.330 2,330 +0.08(+0.86%)
Jan 10, 2024 9.250 9.250 9.250 9.250 100 -0.05(-0.54%)
Jan 09, 2024 9.300 9.300 9.280 9.300 1,715 +0.03(+0.32%)
Jan 08, 2024 9.270 9.270 9.270 9.270 1,100 +0.02(+0.22%)
Jan 05, 2024 9.180 9.250 9.160 9.250 100,416 +0.05(+0.54%)
Jan 04, 2024 9.200 9.200 9.200 9.200 51,831 +0.00(+0.00%)
Jan 03, 2024 9.330 9.330 9.180 9.200 20,200 +0.07(+0.77%)
Jan 02, 2024 9.340 9.340 9.100 9.130 2,920 +0.09(+1.00%)
Dec 28, 2023 9.040 0 +0.02(+0.22%)
Dec 27, 2023 9.050 9.050 9.020 9.020 3,120 -0.01(-0.11%)
Dec 21, 2023 9.030 0 +0.02(+0.22%)
Dec 20, 2023 8.990 9.020 8.990 9.010 2,205 -0.05(-0.55%)
Dec 19, 2023 9.060 9.060 9.060 9.060 1,011 +0.01(+0.11%)
Dec 18, 2023 9.050 9.050 9.050 9.050 1,000 -0.03(-0.33%)
Dec 15, 2023 9.100 9.110 9.070 9.080 13,157 +0.03(+0.33%)
Dec 14, 2023 9.120 9.200 9.020 9.050 78,611 -0.09(-0.98%)
Dec 13, 2023 9.150 9.150 9.130 9.140 11,625 -0.06(-0.65%)
Dec 12, 2023 9.200 9.200 9.200 9.200 4,967 -0.06(-0.65%)
Dec 11, 2023 9.260 9.260 9.260 9.260 1,701 -0.13(-1.38%)
Dec 08, 2023 9.390 9.390 9.390 9.390 200 +0.07(+0.75%)
Dec 06, 2023 9.320 0 +0.07(+0.76%)
Dec 05, 2023 8.980 9.250 8.980 9.250 1,416 +0.40(+4.52%)
Dec 04, 2023 8.850 8.930 8.670 8.850 6,102 +0.15(+1.72%)
Dec 01, 2023 8.660 8.750 8.660 8.700 13,735 -0.13(-1.47%)
Nov 30, 2023 8.660 8.830 8.660 8.830 11,101 +0.19(+2.20%)
Nov 29, 2023 8.640 8.640 8.640 8.640 1,000 +0.16(+1.89%)
Nov 28, 2023 8.420 8.750 8.420 8.480 21,200 +0.10(+1.19%)
Nov 27, 2023 8.450 8.480 8.380 8.380 1,800 +0.03(+0.36%)
Nov 24, 2023 8.370 8.370 8.350 8.350 2,803 +0.03(+0.36%)
Nov 23, 2023 8.320 8.320 8.320 8.320 601 -0.01(-0.12%)
Nov 22, 2023 8.430 8.430 8.330 8.330 3,421 -0.12(-1.42%)
Nov 21, 2023 8.450 8.490 8.450 8.450 700 +0.06(+0.72%)
Nov 20, 2023 8.410 8.470 8.390 8.390 810 -0.18(-2.10%)
Nov 17, 2023 8.640 8.640 8.570 8.570 1,400 +0.01(+0.12%)
Nov 16, 2023 8.800 8.800 8.480 8.560 11,603 -0.18(-2.06%)
Nov 15, 2023 8.740 8.740 8.740 8.740 402 +0.02(+0.23%)
Nov 14, 2023 8.730 8.730 8.720 8.720 200 +0.14(+1.63%)
Nov 13, 2023 8.580 8.580 8.580 8.580 200 +0.02(+0.23%)
Nov 10, 2023 8.560 8.560 8.560 8.560 1,000 +0.01(+0.12%)
Nov 09, 2023 8.570 8.650 8.550 8.550 8,070 -0.02(-0.23%)
Nov 08, 2023 8.530 8.580 8.530 8.570 2,200 +0.00(+0.00%)
Nov 07, 2023 8.760 8.760 8.560 8.570 4,600 -0.12(-1.38%)
Nov 06, 2023 8.760 8.780 8.690 8.690 4,006 -0.07(-0.80%)
Nov 03, 2023 8.780 8.780 8.760 8.760 283 -0.02(-0.23%)
Nov 01, 2023 8.780 78 +0.12(+1.39%)
Oct 31, 2023 8.660 8.660 8.660 8.660 1,062 +0.05(+0.58%)
Oct 30, 2023 8.660 8.660 8.600 8.610 508 -0.05(-0.58%)
Oct 27, 2023 8.640 8.660 8.640 8.660 1,600 +0.04(+0.46%)
Oct 26, 2023 8.620 8.620 8.620 8.620 304 -0.18(-2.05%)
Oct 24, 2023 8.800 0 -0.08(-0.90%)
Oct 23, 2023 8.680 8.950 8.680 8.880 2,600 +0.20(+2.30%)
Oct 20, 2023 8.680 8.680 8.680 8.680 1,500 -0.05(-0.57%)
Oct 19, 2023 8.800 8.800 8.730 8.730 1,775 -0.05(-0.57%)
Oct 18, 2023 8.810 8.890 8.780 8.780 1,900 -0.12(-1.35%)
Oct 17, 2023 8.900 8.900 8.900 8.900 1,572 +0.04(+0.45%)
Oct 16, 2023 8.990 8.990 8.860 8.860 6,200 -0.04(-0.45%)
Oct 13, 2023 8.990 9.000 8.900 8.900 9,500 -0.04(-0.45%)
Oct 12, 2023 9.130 9.130 8.940 8.940 30,975 -0.19(-2.08%)
Oct 11, 2023 9.100 9.140 9.100 9.130 95,500 +0.05(+0.55%)
Oct 10, 2023 9.100 9.100 9.080 9.080 1,310 -0.02(-0.22%)
Oct 06, 2023 9.100 0 +0.01(+0.11%)
Oct 05, 2023 9.090 9.090 9.090 9.090 100 -0.01(-0.11%)
Oct 04, 2023 9.100 9.100 9.090 9.100 1,800 +0.00(+0.00%)
Oct 03, 2023 9.080 9.100 9.020 9.100 10,000 -0.02(-0.22%)
Oct 02, 2023 9.120 9.120 9.120 9.120 1,420 -0.07(-0.76%)
Sep 29, 2023 9.120 9.200 9.120 9.190 601 +0.07(+0.77%)
Sep 28, 2023 9.120 9.120 9.120 9.120 900 -0.01(-0.11%)
Sep 27, 2023 9.140 9.140 9.130 9.130 400 -0.03(-0.33%)
Sep 26, 2023 9.290 9.290 9.160 9.160 5,210 -0.08(-0.87%)
Sep 25, 2023 9.330 9.250 9.240 9.240 3,300 -0.01(-0.11%)
Sep 22, 2023 9.300 9.420 9.250 9.250 2,876 -0.28(-2.94%)
Sep 20, 2023 9.530 9 +0.17(+1.82%)
Sep 19, 2023 9.360 9.360 9.360 9.360 1,074 -0.02(-0.21%)
Sep 15, 2023 9.380 0 +0.03(+0.32%)
Sep 14, 2023 9.350 9.350 9.350 9.350 100 +0.02(+0.21%)
Sep 13, 2023 9.340 9.340 9.330 9.330 2,402 -0.03(-0.32%)
Sep 11, 2023 9.360 0 +0.02(+0.21%)
Sep 08, 2023 9.440 9.440 9.340 9.340 10,747 -0.08(-0.85%)
Sep 07, 2023 9.360 9.440 9.350 9.420 29,200 +0.07(+0.75%)
Sep 06, 2023 9.420 9.420 9.350 9.350 19,950 -0.10(-1.06%)
Sep 05, 2023 9.470 9.470 9.440 9.450 32,437 -0.04(-0.42%)
Sep 01, 2023 9.490 0 -0.02(-0.21%)
Aug 31, 2023 9.580 9.580 9.510 9.510 316 +0.07(+0.74%)
Aug 29, 2023 9.440 53 +0.03(+0.32%)
Aug 28, 2023 9.360 9.600 9.360 9.410 13,228 +0.03(+0.32%)
Aug 25, 2023 9.380 9.380 9.380 9.380 500 +0.02(+0.21%)
Aug 24, 2023 9.370 9.400 9.360 9.360 2,300 -0.02(-0.21%)
Aug 23, 2023 9.430 9.430 9.380 9.380 20,000 -0.07(-0.74%)
Aug 22, 2023 9.430 9.450 9.420 9.450 6,084 -0.01(-0.11%)
Aug 18, 2023 9.460 0 -0.01(-0.11%)
Aug 17, 2023 9.480 9.480 9.470 9.470 900 -0.05(-0.53%)
Aug 16, 2023 9.560 9.560 9.520 9.520 2,475 -0.06(-0.63%)
Aug 15, 2023 9.530 9.580 9.530 9.580 400 +0.05(+0.52%)
Aug 10, 2023 9.530 0 -0.01(-0.10%)
Aug 09, 2023 9.600 9.600 9.540 9.540 5,797 -0.03(-0.31%)
Aug 08, 2023 9.580 9.580 9.550 9.570 8,000 -0.02(-0.21%)
Aug 04, 2023 9.590 0 -0.05(-0.52%)
Aug 02, 2023 9.640 15 -0.04(-0.41%)
Jul 31, 2023 9.680 0 +0.08(+0.83%)
Jul 28, 2023 9.600 9.600 9.600 9.600 6,230 +0.00(+0.00%)
Jul 27, 2023 9.600 9.600 9.600 9.600 269 +0.05(+0.52%)
Jul 26, 2023 9.550 9.550 9.550 9.550 1,484 -0.01(-0.10%)
Jul 25, 2023 9.520 9.560 9.500 9.560 5,457 +0.01(+0.10%)
Jul 24, 2023 9.550 9.550 9.550 9.550 923 +0.00(+0.00%)
Jul 21, 2023 9.550 9.550 9.550 9.550 4,160 +0.07(+0.74%)
Jul 20, 2023 9.540 9.590 9.480 9.480 6,100 -0.06(-0.63%)
Jul 19, 2023 9.640 9.640 9.540 9.540 1,000 +0.00(+0.00%)
Jul 18, 2023 9.540 9.540 9.540 9.540 202 -0.03(-0.31%)
Jul 17, 2023 9.680 9.680 9.570 9.570 200 +0.03(+0.31%)
Jul 14, 2023 9.430 9.550 9.430 9.540 7,692 +0.05(+0.53%)
Jul 13, 2023 9.500 9.520 9.490 9.490 3,300 +0.01(+0.11%)
Jul 12, 2023 9.490 9.490 9.480 9.480 2,900 -0.02(-0.21%)
Jul 11, 2023 9.500 9.500 9.500 9.500 100 +0.04(+0.42%)
Jul 10, 2023 9.500 9.500 9.460 9.460 1,730 -0.02(-0.21%)
Jul 07, 2023 9.470 9.510 9.470 9.480 2,000 +0.01(+0.11%)
Jul 06, 2023 9.600 9.600 9.470 9.470 20,089 -0.21(-2.17%)
Jul 04, 2023 9.680 62 +0.08(+0.83%)
Jun 29, 2023 9.600 0 +0.02(+0.21%)
Jun 28, 2023 9.570 9.580 9.570 9.580 1,300 +0.00(+0.00%)
Jun 27, 2023 9.550 9.580 9.550 9.580 1,230 -0.02(-0.21%)
Jun 23, 2023 9.600 9 -0.01(-0.10%)
Jun 22, 2023 9.610 9.610 9.610 9.610 1,100 -0.06(-0.62%)
Jun 21, 2023 9.670 9.670 9.670 9.670 300 +0.02(+0.21%)
Jun 19, 2023 9.650 50 +0.04(+0.42%)
Jun 16, 2023 9.620 9.620 9.600 9.610 1,413 -0.04(-0.41%)
Jun 14, 2023 9.650 40 +0.00(+0.00%)
Jun 13, 2023 9.700 9.700 9.650 9.650 1,500 -0.09(-0.92%)
Jun 12, 2023 9.640 9.740 9.640 9.740 4,889 +0.07(+0.72%)
Jun 09, 2023 9.540 9.670 9.540 9.670 700 +0.02(+0.21%)
Jun 08, 2023 9.610 9.650 9.610 9.650 7,400 +0.00(+0.00%)
Jun 07, 2023 9.650 9.650 9.650 9.650 1,342 +0.02(+0.21%)
Jun 05, 2023 9.630 0 -0.02(-0.21%)
Jun 02, 2023 9.650 9.650 9.650 9.650 400 +0.04(+0.42%)
Jun 01, 2023 9.650 9.650 9.610 9.610 200 -0.07(-0.72%)
May 31, 2023 9.620 9.680 9.620 9.680 811 +0.10(+1.04%)
May 29, 2023 9.580 1 -0.09(-0.93%)
May 26, 2023 9.670 9.670 9.670 9.670 200 +0.02(+0.21%)
May 24, 2023 9.650 9.650 157 -0.02(-0.21%)
May 23, 2023 9.660 9.670 9.660 9.670 800 +0.02(+0.21%)
May 18, 2023 9.650 0 -0.01(-0.10%)
May 16, 2023 9.660 0 -0.08(-0.82%)
May 15, 2023 9.680 9.740 9.680 9.740 3,525 +0.01(+0.10%)
May 12, 2023 9.700 9.730 9.700 9.730 600 +0.03(+0.31%)
May 11, 2023 9.700 9.700 9.700 9.700 2,100 +0.05(+0.52%)
May 09, 2023 9.650 0 +0.01(+0.10%)
May 08, 2023 9.650 9.660 9.630 9.640 5,400 -0.09(-0.92%)
May 05, 2023 9.630 9.730 9.630 9.730 16,000 +0.08(+0.83%)
May 04, 2023 9.700 9.700 9.640 9.650 8,602 -0.09(-0.92%)
May 03, 2023 9.680 9.740 9.680 9.740 2,600 +0.06(+0.62%)
May 02, 2023 9.600 9.680 9.600 9.680 12,258 +0.02(+0.21%)
May 01, 2023 9.600 9.670 9.600 9.660 7,469 +0.06(+0.63%)
Apr 28, 2023 9.590 9.600 9.580 9.600 4,211 +0.02(+0.21%)
Apr 27, 2023 9.580 9.580 9.580 9.580 400 +0.01(+0.10%)
Apr 26, 2023 9.570 9.580 9.570 9.570 4,876 +0.02(+0.21%)
Apr 25, 2023 9.550 9.550 9.550 9.550 2,000 -0.02(-0.21%)
Apr 24, 2023 9.690 9.690 9.570 9.570 1,500 -0.03(-0.31%)
Apr 21, 2023 9.600 9.600 9.600 9.600 700 +0.01(+0.10%)
Apr 20, 2023 9.650 9.650 9.590 9.590 1,670 -0.05(-0.52%)
Apr 19, 2023 9.670 9.670 9.640 9.640 959 +0.02(+0.21%)
Apr 18, 2023 9.680 9.680 9.620 9.620 9,600 -0.08(-0.82%)
Apr 14, 2023 9.700 0 +0.03(+0.31%)
Apr 13, 2023 9.680 9.680 9.660 9.670 2,400 -0.01(-0.10%)
Apr 12, 2023 9.660 9.680 9.660 9.680 1,600 +0.04(+0.41%)
Apr 11, 2023 9.640 9.640 9.640 9.640 500 +0.01(+0.10%)
Apr 06, 2023 9.630 0 -0.02(-0.21%)
Apr 05, 2023 9.690 9.690 9.640 9.650 2,100 -0.03(-0.31%)
Apr 04, 2023 9.680 9.680 9.670 9.680 9,600 +0.07(+0.73%)
Apr 03, 2023 9.660 9.660 9.610 9.610 900 +0.01(+0.10%)
Mar 31, 2023 9.540 9.620 9.540 9.600 11,446 +0.12(+1.27%)
Mar 30, 2023 9.520 9.520 9.480 9.480 1,440 -0.05(-0.52%)
Mar 29, 2023 9.530 9.530 9.530 9.530 458 +0.05(+0.53%)
Mar 28, 2023 9.530 9.530 9.480 9.480 19,200 -0.07(-0.73%)
Mar 27, 2023 9.490 9.620 9.490 9.550 12,800 +0.07(+0.74%)
Mar 24, 2023 9.480 9.480 9.480 9.480 200 -0.07(-0.73%)
Mar 23, 2023 9.510 9.550 9.510 9.550 900 +0.04(+0.42%)
Mar 22, 2023 9.640 9.640 9.500 9.510 4,801 -0.04(-0.42%)
Mar 21, 2023 9.530 9.550 9.530 9.550 1,600 +0.05(+0.53%)
Mar 17, 2023 9.500 0 -0.10(-1.04%)
Mar 14, 2023 9.600 0 +0.08(+0.84%)
Mar 13, 2023 9.820 9.820 9.520 9.520 3,600 -0.18(-1.86%)
Mar 07, 2023 9.700 0 +0.05(+0.52%)
Mar 06, 2023 9.600 9.660 9.600 9.650 2,500 +0.05(+0.52%)
Mar 03, 2023 9.590 9.610 9.590 9.600 4,708 -0.06(-0.62%)
Mar 01, 2023 9.660 22 +0.07(+0.73%)
Feb 27, 2023 9.590 44 +0.06(+0.63%)
Feb 24, 2023 9.650 9.650 9.530 9.530 2,537 -0.17(-1.75%)
Feb 23, 2023 9.580 9.700 9.580 9.700 1,400 +0.08(+0.83%)
Feb 21, 2023 9.620 63 -0.06(-0.62%)
Feb 17, 2023 9.680 0 -0.05(-0.51%)
Feb 16, 2023 9.700 9.730 9.650 9.730 10,644 +0.03(+0.31%)
Feb 15, 2023 9.700 9.700 9.650 9.700 2,780 +0.01(+0.10%)
Feb 14, 2023 9.700 9.700 9.690 9.690 3,420 +0.00(+0.00%)
Feb 13, 2023 9.690 9.690 9.680 9.690 3,450 +0.00(+0.00%)
Feb 10, 2023 9.700 9.700 9.680 9.690 3,100 -0.02(-0.21%)
Feb 08, 2023 9.710 0 -0.06(-0.61%)
Feb 07, 2023 9.790 9.790 9.770 9.770 300 -0.07(-0.71%)
Feb 06, 2023 9.880 9.880 9.840 9.840 2,175 +0.09(+0.92%)
Feb 03, 2023 9.630 9.750 9.630 9.750 1,800 +0.04(+0.41%)
Feb 02, 2023 9.720 9.720 9.710 9.710 3,200 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.