Skip to main content

CI CDN Convert Bond ETF (TSX: CXF )

9.630 -0.050 (-0.52%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.740 9.750 9.700 9.750 3,200 +0.04(+0.41%)
Oct 30, 2019 9.710 9.710 9.710 9.710 740 +0.08(+0.83%)
Oct 29, 2019 9.700 9.700 9.620 9.630 1,900 -0.07(-0.72%)
Oct 28, 2019 9.710 9.710 9.700 9.700 3,700 -0.03(-0.31%)
Oct 25, 2019 9.730 9.730 9.730 9.730 4,400 +0.01(+0.10%)
Oct 24, 2019 9.720 9.720 9.720 9.720 3,339 -0.03(-0.31%)
Oct 23, 2019 9.730 9.760 9.730 9.750 15,148 -0.02(-0.20%)
Oct 22, 2019 9.780 9.780 9.770 9.770 2,205 +0.02(+0.21%)
Oct 21, 2019 9.700 9.750 9.660 9.750 5,740 +0.05(+0.52%)
Oct 18, 2019 9.720 9.720 9.700 9.700 2,470 -0.02(-0.21%)
Oct 17, 2019 9.740 9.740 9.690 9.720 9,530 +0.00(+0.00%)
Oct 16, 2019 9.750 9.750 9.720 9.720 1,144 +0.00(+0.00%)
Oct 15, 2019 9.780 9.780 9.720 9.720 1,515 -0.03(-0.31%)
Oct 11, 2019 9.750 9.750 9.750 0 +0.07(+0.72%)
Oct 10, 2019 9.680 9.680 9.680 9.680 100 -0.01(-0.10%)
Oct 09, 2019 9.680 9.690 9.680 9.690 9,500 +0.04(+0.41%)
Oct 08, 2019 9.660 9.660 9.650 9.650 400 +0.02(+0.21%)
Oct 07, 2019 9.620 9.700 9.620 9.630 4,400 -0.02(-0.21%)
Oct 04, 2019 9.630 9.660 9.620 9.650 4,400 +0.01(+0.10%)
Oct 03, 2019 9.790 9.790 9.640 9.640 12,914 -0.06(-0.62%)
Oct 02, 2019 9.700 9.700 9.700 9.700 509 -0.03(-0.31%)
Oct 01, 2019 9.790 9.790 9.710 9.730 6,219 +0.00(+0.00%)
Sep 30, 2019 9.610 9.730 9.610 9.730 3,120 -0.01(-0.10%)
Sep 27, 2019 9.710 9.770 9.700 9.740 4,460 +0.03(+0.31%)
Sep 26, 2019 9.710 9.770 9.710 9.710 2,910 +0.00(+0.00%)
Sep 25, 2019 9.710 9.710 9.710 9.710 950 -0.04(-0.41%)
Sep 24, 2019 9.740 9.750 9.710 9.750 600 +0.10(+1.04%)
Sep 23, 2019 9.650 9.650 9.650 9.650 259 -0.10(-1.03%)
Sep 20, 2019 9.750 9.750 9.750 9.750 3,063 -0.04(-0.41%)
Sep 19, 2019 9.820 9.820 9.710 9.790 7,147 +0.07(+0.72%)
Sep 18, 2019 9.790 9.800 9.720 9.720 6,812 -0.08(-0.82%)
Sep 17, 2019 9.790 9.820 9.750 9.800 2,800 +0.13(+1.34%)
Sep 16, 2019 9.800 9.800 9.670 9.670 200 +0.01(+0.10%)
Sep 13, 2019 9.810 9.850 9.660 9.660 8,062 -0.05(-0.51%)
Sep 12, 2019 9.790 9.810 9.710 9.710 9,215 +0.00(+0.00%)
Sep 11, 2019 9.710 9.710 9.710 9.710 388 +0.01(+0.10%)
Sep 10, 2019 9.790 9.790 9.700 9.700 5,031 -0.07(-0.72%)
Sep 09, 2019 9.770 9.770 9.770 2 +0.00(+0.00%)
Sep 06, 2019 9.800 9.800 9.770 9.770 908 +0.00(+0.00%)
Sep 05, 2019 9.770 9.770 9.770 9.770 206 +0.11(+1.14%)
Sep 04, 2019 9.770 9.780 9.660 9.660 3,950 -0.12(-1.23%)
Sep 03, 2019 9.790 9.790 9.780 9.780 1,200 +0.14(+1.45%)
Aug 30, 2019 9.640 9.640 9.640 0 -0.09(-0.92%)
Aug 29, 2019 9.800 9.830 9.640 9.730 10,923 +0.01(+0.10%)
Aug 28, 2019 9.640 9.740 9.640 9.720 4,200 +0.08(+0.83%)
Aug 27, 2019 9.600 9.640 9.600 9.640 1,756 +0.00(+0.00%)
Aug 26, 2019 9.690 9.690 9.560 9.640 1,400 -0.08(-0.82%)
Aug 23, 2019 9.740 9.740 9.600 9.720 15,786 +0.00(+0.00%)
Aug 22, 2019 9.700 9.760 9.700 9.720 3,045 -0.01(-0.10%)
Aug 21, 2019 9.730 9.730 9.730 9.730 1,782 +0.00(+0.00%)
Aug 20, 2019 9.700 9.760 9.700 9.730 1,555 +0.01(+0.10%)
Aug 19, 2019 9.670 9.750 9.670 9.720 9,940 +0.05(+0.52%)
Aug 16, 2019 9.680 9.680 9.670 9.670 8,054 +0.02(+0.21%)
Aug 15, 2019 9.560 9.690 9.560 9.650 2,200 +0.02(+0.21%)
Aug 14, 2019 9.620 9.630 9.570 9.630 6,900 +0.03(+0.31%)
Aug 13, 2019 9.700 9.700 9.600 9.600 4,566 -0.10(-1.03%)
Aug 12, 2019 9.700 9.700 9.650 9.700 6,709 -0.04(-0.41%)
Aug 09, 2019 9.740 9.740 9.740 40 +0.00(+0.00%)
Aug 08, 2019 9.720 9.740 9.700 9.740 1,353 +0.04(+0.41%)
Aug 07, 2019 9.690 9.700 9.690 9.700 1,630 +0.17(+1.78%)
Aug 06, 2019 9.640 9.640 9.530 9.530 5,600 -0.10(-1.04%)
Aug 02, 2019 9.630 9.630 9.630 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.