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 (%)
Oct 31, 2014 9.820 9.820 9.820 0 -0.08(-0.81%)
Oct 30, 2014 9.800 9.910 9.800 9.900 1,797 +0.12(+1.23%)
Oct 29, 2014 9.780 9.780 9.780 9.780 1,058 +0.01(+0.10%)
Oct 28, 2014 9.770 9.770 9.770 9.770 317 -0.05(-0.51%)
Oct 27, 2014 9.900 9.900 9.820 9.820 1,543 -0.12(-1.21%)
Oct 24, 2014 9.930 9.940 9.930 9.940 1,191 +0.04(+0.40%)
Oct 23, 2014 9.900 9.900 9.900 9.900 200 +0.10(+1.02%)
Oct 22, 2014 9.860 9.860 9.800 9.800 2,017 -0.03(-0.31%)
Oct 21, 2014 9.860 9.870 9.820 9.830 1,450 +0.13(+1.34%)
Oct 17, 2014 9.700 9.700 9.700 20 +0.14(+1.46%)
Oct 16, 2014 9.560 9.560 9.560 9.560 901 -0.03(-0.31%)
Oct 15, 2014 9.610 9.670 9.590 20,391 -0.08(-0.83%)
Oct 14, 2014 9.680 9.690 9.660 9.670 5,125 +0.08(+0.83%)
Oct 10, 2014 9.590 9.590 9.590 0 -0.06(-0.62%)
Oct 09, 2014 9.650 9.650 9.650 9.650 207 -0.12(-1.23%)
Oct 08, 2014 9.770 9.770 9.770 9.770 5,000 +0.00(+0.00%)
Oct 07, 2014 9.900 9.910 9.770 9.770 8,979 -0.11(-1.11%)
Oct 03, 2014 9.880 9.880 9.880 36 +0.09(+0.92%)
Oct 02, 2014 9.800 9.800 9.790 9.790 1,911 -0.08(-0.81%)
Oct 01, 2014 9.870 9.870 9.870 9.870 1,679 -0.03(-0.30%)
Sep 29, 2014 9.900 9.900 9.900 5 +0.00(+0.00%)
Sep 25, 2014 9.900 9.900 9.900 59 -0.07(-0.70%)
Sep 24, 2014 10.08 10.08 9.970 9.970 2,855 -0.11(-1.09%)
Sep 23, 2014 10.08 10.08 10.08 10.08 122 +0.05(+0.50%)
Sep 22, 2014 10.02 10.04 10.02 10.03 1,100 -0.05(-0.50%)
Sep 19, 2014 10.15 10.15 10.08 10.08 2,874 -0.09(-0.88%)
Sep 18, 2014 10.08 10.18 10.08 10.17 2,684 +0.08(+0.79%)
Sep 17, 2014 10.18 10.18 10.09 10.09 318 -0.05(-0.49%)
Sep 16, 2014 10.08 10.14 10.08 10.14 3,195 -0.02(-0.20%)
Sep 15, 2014 10.16 10.16 10.16 10.16 1,503 -0.04(-0.39%)
Sep 11, 2014 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 10, 2014 10.18 10.21 10.17 10.20 5,834 -0.08(-0.78%)
Sep 03, 2014 10.28 10.28 10.28 0 +0.02(+0.19%)
Sep 02, 2014 10.17 10.26 10.17 10.26 620 +0.37(+3.74%)
Aug 29, 2014 9.890 9.890 9.890 0 -0.27(-2.66%)
Aug 28, 2014 10.18 10.18 10.15 10.16 1,450 -0.01(-0.10%)
Aug 27, 2014 10.19 10.20 10.16 10.17 5,439 -0.09(-0.88%)
Aug 26, 2014 10.23 10.26 10.23 10.26 5,545 -0.04(-0.39%)
Aug 25, 2014 10.30 10.30 10.30 10.30 5,150 +0.02(+0.19%)
Aug 22, 2014 10.29 10.29 10.09 10.28 3,987 +0.02(+0.19%)
Aug 21, 2014 10.25 10.26 10.25 10.26 1,600 +0.06(+0.59%)
Aug 20, 2014 10.20 10.20 10.20 10.20 888 -0.07(-0.68%)
Aug 19, 2014 10.26 10.27 10.26 10.27 2,686 +0.04(+0.39%)
Aug 18, 2014 10.04 10.23 10.04 10.23 2,381 +0.02(+0.20%)
Aug 15, 2014 10.20 10.21 10.19 10.21 3,440 +0.02(+0.20%)
Aug 14, 2014 10.17 10.19 10.17 10.19 2,550 +0.04(+0.39%)
Aug 13, 2014 9.960 10.15 9.960 10.15 1,937 +0.10(+1.00%)
Aug 08, 2014 10.05 164 +0.01(+0.10%)
Aug 07, 2014 10.12 10.13 10.04 10.04 9,221 -0.02(-0.20%)
Aug 06, 2014 9.860 10.08 9.860 10.06 5,583 +0.05(+0.50%)
Aug 05, 2014 10.01 10.02 10.01 10.01 3,625 -0.03(-0.30%)
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.