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 )

9.580 -0.100 (-1.03%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 18, 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, 2020 10.03 10.03 10.03 10.03 100 -0.05(-0.50%)
Jan 30, 2020 10.14 10.15 10.08 10.08 9,100 +0.08(+0.80%)
Jan 29, 2020 10.00 10.00 10.00 78 +0.00(+0.00%)
Jan 28, 2020 10.00 10.00 10.00 10.00 883 -0.02(-0.20%)
Jan 27, 2020 10.10 10.10 10.00 10.02 3,523 -0.07(-0.69%)
Jan 24, 2020 10.12 10.12 10.08 10.09 22,650 -0.02(-0.20%)
Jan 23, 2020 10.18 10.18 10.11 10.11 2,794 -0.03(-0.30%)
Jan 22, 2020 10.15 10.19 10.14 10.14 9,336 +0.14(+1.40%)
Jan 21, 2020 10.19 10.19 10.00 10.00 9,254 -0.17(-1.67%)
Jan 20, 2020 10.22 10.24 10.16 10.17 13,524 +0.09(+0.89%)
Jan 17, 2020 10.16 10.16 10.08 10.08 2,698 +0.00(+0.00%)
Jan 16, 2020 10.07 10.09 10.06 10.08 1,379 +0.04(+0.40%)
Jan 15, 2020 9.980 10.04 9.980 10.04 2,549 +0.03(+0.30%)
Jan 14, 2020 10.00 10.01 10.00 10.01 6,297 +0.06(+0.60%)
Jan 13, 2020 10.00 10.00 9.940 9.950 2,256 -0.03(-0.30%)
Jan 10, 2020 9.910 9.980 9.910 9.980 4,284 +0.08(+0.81%)
Jan 09, 2020 9.930 9.960 9.900 9.900 3,999 -0.02(-0.20%)
Jan 08, 2020 9.870 9.930 9.860 9.920 14,800 -0.01(-0.10%)
Jan 07, 2020 9.860 9.930 9.860 9.930 16,184 +0.04(+0.40%)
Jan 06, 2020 9.900 9.920 9.880 9.890 3,599 -0.01(-0.10%)
Jan 03, 2020 9.900 9.910 9.900 9.900 2,500 +0.00(+0.00%)
Jan 02, 2020 9.900 9.900 9.820 9.900 3,415 +0.02(+0.20%)
Dec 31, 2019 9.880 9.880 9.880 0 -0.02(-0.20%)
Dec 30, 2019 9.900 9.900 9.900 9.900 1,000 +0.00(+0.00%)
Dec 27, 2019 9.880 9.900 9.850 9.900 1,404 +0.03(+0.30%)
Dec 24, 2019 9.870 9.870 9.870 0 +0.00(+0.00%)
Dec 23, 2019 9.800 9.880 9.770 9.870 17,435 +0.07(+0.71%)
Dec 20, 2019 9.800 9.800 9.800 9.800 1,451 -0.02(-0.20%)
Dec 19, 2019 9.820 9.880 9.820 9.820 12,660 -0.03(-0.30%)
Dec 18, 2019 9.870 9.880 9.850 9.850 5,811 +0.03(+0.31%)
Dec 17, 2019 9.820 9.820 9.820 9.820 6,780 -0.02(-0.20%)
Dec 13, 2019 9.840 9.840 9.840 0 +0.03(+0.31%)
Dec 12, 2019 9.830 9.830 9.810 9.810 7,377 -0.04(-0.41%)
Dec 11, 2019 9.890 9.900 9.840 9.850 1,455 +0.02(+0.20%)
Dec 10, 2019 9.860 9.890 9.830 9.830 2,954 -0.03(-0.30%)
Dec 09, 2019 9.850 9.860 9.810 9.860 8,920 +0.05(+0.51%)
Dec 06, 2019 9.850 9.870 9.810 9.810 2,020 -0.01(-0.10%)
Dec 05, 2019 9.870 9.870 9.820 9.820 4,427 +0.03(+0.31%)
Dec 04, 2019 9.790 9.850 9.790 9.790 2,300 -0.01(-0.10%)
Dec 03, 2019 9.820 9.820 9.790 9.800 4,071 -0.06(-0.61%)
Dec 02, 2019 9.790 9.860 9.790 9.860 11,728 +0.04(+0.41%)
Nov 29, 2019 9.890 9.890 9.780 9.820 17,760 +0.04(+0.41%)
Nov 28, 2019 9.780 9.780 9.780 9.780 6,004 +0.00(+0.00%)
Nov 27, 2019 9.870 9.870 9.780 9.780 16,122 -0.03(-0.31%)
Nov 26, 2019 9.810 9.850 9.810 9.810 8,872 -0.04(-0.41%)
Nov 25, 2019 9.800 9.850 9.800 9.850 424 +0.05(+0.51%)
Nov 22, 2019 9.800 9.810 9.800 9.800 2,726 -0.05(-0.51%)
Nov 21, 2019 9.850 9.850 9.800 9.850 1,300 -0.01(-0.10%)
Nov 20, 2019 9.870 9.870 9.850 9.860 5,360 -0.02(-0.20%)
Nov 19, 2019 9.880 9.880 9.840 9.880 3,800 +0.09(+0.92%)
Nov 18, 2019 9.930 9.930 9.790 9.790 14,054 -0.05(-0.51%)
Nov 15, 2019 9.830 9.850 9.780 9.840 8,500 -0.02(-0.20%)
Nov 14, 2019 9.820 9.860 9.780 9.860 8,101 +0.01(+0.10%)
Nov 13, 2019 9.850 9.850 9.850 9.850 1,095 +0.03(+0.31%)
Nov 12, 2019 9.770 9.870 9.770 9.820 15,210 +0.04(+0.41%)
Nov 11, 2019 9.780 9.780 9.780 9.780 611 -0.02(-0.20%)
Nov 08, 2019 9.800 9.800 9.800 9.800 1,315 +0.04(+0.41%)
Nov 07, 2019 9.810 9.810 9.760 9.760 9,202 -0.07(-0.71%)
Nov 06, 2019 9.830 9.830 9.830 9.830 900 +0.04(+0.41%)
Nov 05, 2019 9.760 9.820 9.760 9.790 5,194 -0.01(-0.10%)
Nov 04, 2019 9.790 9.800 9.790 9.800 2,018 +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.