Skip to main content

CI CDN Convert Bond ETF (TSX: CXF )

9.580 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.