Skip to main content

CI CDN Convert Bond ETF (TSX: CXF )

9.650 -0.020 (-0.21%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.270 9.290 9.270 9.290 8,400 +0.04(+0.43%)
Jan 30, 2019 9.260 9.350 9.250 9.250 8,720 -0.04(-0.43%)
Jan 29, 2019 9.370 9.370 9.290 9.290 600 -0.08(-0.85%)
Jan 28, 2019 9.110 9.460 9.100 9.370 32,889 +0.17(+1.85%)
Jan 25, 2019 9.210 9.210 9.200 9.200 8,640 -0.02(-0.22%)
Jan 24, 2019 9.300 9.300 9.200 9.220 14,769 -0.03(-0.32%)
Jan 23, 2019 9.250 9.280 9.250 9.250 10,333 +0.02(+0.22%)
Jan 22, 2019 9.240 9.290 9.210 9.230 4,390 +0.00(+0.00%)
Jan 21, 2019 9.200 9.410 9.200 9.230 11,082 +0.00(+0.00%)
Jan 17, 2019 9.230 9.230 9.230 0 +0.03(+0.33%)
Jan 16, 2019 9.200 9.250 9.200 9.200 2,009 +0.00(+0.00%)
Jan 15, 2019 9.260 9.300 9.200 9.200 7,189 -0.10(-1.08%)
Jan 14, 2019 9.200 9.340 9.200 9.300 3,930 +0.10(+1.09%)
Jan 11, 2019 9.240 9.350 9.200 9.200 10,528 +0.00(+0.00%)
Jan 10, 2019 9.140 9.290 9.140 9.200 10,713 +0.07(+0.77%)
Jan 09, 2019 9.130 9.130 9.130 9.130 1,469 -0.02(-0.22%)
Jan 08, 2019 9.060 9.150 9.060 9.150 6,874 +0.10(+1.10%)
Jan 07, 2019 9.040 9.050 9.040 9.050 647 -0.04(-0.44%)
Jan 04, 2019 8.980 9.090 8.980 9.090 5,871 +0.10(+1.11%)
Jan 03, 2019 8.860 8.990 8.860 8.990 1,036 -0.01(-0.11%)
Jan 02, 2019 9.050 9.050 8.960 9.000 4,180 -0.03(-0.33%)
Dec 31, 2018 9.030 9.030 9.030 0 +0.32(+3.67%)
Dec 27, 2018 8.710 8.710 8.710 0 -0.19(-2.13%)
Dec 24, 2018 8.900 8.900 8.900 0 +0.00(+0.00%)
Dec 21, 2018 8.850 8.900 8.850 8.900 563 +0.05(+0.56%)
Dec 20, 2018 8.820 8.970 8.730 8.850 18,130 -0.26(-2.85%)
Dec 19, 2018 8.990 9.110 8.970 9.110 2,400 +0.07(+0.77%)
Dec 18, 2018 9.040 9.040 9.040 9.040 207 -0.01(-0.11%)
Dec 17, 2018 9.040 9.050 9.040 9.050 700 -0.13(-1.42%)
Dec 13, 2018 9.180 9.180 9.180 0 +0.13(+1.44%)
Dec 12, 2018 8.960 9.050 8.960 9.050 2,544 -0.18(-1.95%)
Dec 11, 2018 9.100 9.230 9.090 9.230 700 +0.04(+0.44%)
Dec 10, 2018 9.190 9.190 9.170 9.190 2,020 -0.06(-0.65%)
Dec 06, 2018 9.250 9.250 9.250 0 +0.06(+0.65%)
Dec 04, 2018 9.190 9.190 9.190 0 -0.02(-0.22%)
Dec 03, 2018 9.210 9.210 9.210 60 +0.00(+0.00%)
Nov 30, 2018 9.210 9.210 9.210 9.210 400 +0.03(+0.33%)
Nov 29, 2018 9.180 9.180 9.180 9.180 1,000 +0.08(+0.88%)
Nov 28, 2018 8.980 9.100 8.980 9.100 2,450 +0.00(+0.00%)
Nov 27, 2018 9.210 9.210 9.100 9.100 5,217 -0.11(-1.19%)
Nov 26, 2018 9.210 9.210 9.210 9.210 700 +0.00(+0.00%)
Nov 23, 2018 9.300 9.300 9.210 9.210 700 -0.05(-0.54%)
Nov 21, 2018 9.260 9.260 9.260 0 +0.00(+0.00%)
Nov 20, 2018 9.440 9.440 9.260 9.260 400 -0.01(-0.11%)
Nov 19, 2018 9.270 9.270 9.270 9.270 526 -0.18(-1.90%)
Nov 15, 2018 9.450 9.450 9.450 0 -0.05(-0.53%)
Nov 14, 2018 9.510 9.510 9.500 9.500 2,600 +0.10(+1.06%)
Nov 12, 2018 9.400 9.400 9.400 0 +0.11(+1.18%)
Nov 09, 2018 9.290 9.290 9.290 9.290 500 -0.11(-1.17%)
Nov 08, 2018 9.400 9.400 9.400 9.400 400 -0.12(-1.26%)
Nov 07, 2018 9.410 9.520 9.400 9.520 1,700 +0.12(+1.28%)
Nov 06, 2018 9.260 9.400 9.260 9.400 2,200 +0.03(+0.32%)
Nov 02, 2018 9.370 9.370 9.370 0 +0.00(+0.00%)
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.