Skip to main content

CI CDN Convert Bond ETF (TSX: CXF )

9.680 +0.030 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.660 8.830 8.660 8.830 11,101 +0.19(+2.20%)
Nov 29, 2023 8.640 8.640 8.640 8.640 1,000 +0.16(+1.89%)
Nov 28, 2023 8.420 8.750 8.420 8.480 21,200 +0.10(+1.19%)
Nov 27, 2023 8.450 8.480 8.380 8.380 1,800 +0.03(+0.36%)
Nov 24, 2023 8.370 8.370 8.350 8.350 2,803 +0.03(+0.36%)
Nov 23, 2023 8.320 8.320 8.320 8.320 601 -0.01(-0.12%)
Nov 22, 2023 8.430 8.430 8.330 8.330 3,421 -0.12(-1.42%)
Nov 21, 2023 8.450 8.490 8.450 8.450 700 +0.06(+0.72%)
Nov 20, 2023 8.410 8.470 8.390 8.390 810 -0.18(-2.10%)
Nov 17, 2023 8.640 8.640 8.570 8.570 1,400 +0.01(+0.12%)
Nov 16, 2023 8.800 8.800 8.480 8.560 11,603 -0.18(-2.06%)
Nov 15, 2023 8.740 8.740 8.740 8.740 402 +0.02(+0.23%)
Nov 14, 2023 8.730 8.730 8.720 8.720 200 +0.14(+1.63%)
Nov 13, 2023 8.580 8.580 8.580 8.580 200 +0.02(+0.23%)
Nov 10, 2023 8.560 8.560 8.560 8.560 1,000 +0.01(+0.12%)
Nov 09, 2023 8.570 8.650 8.550 8.550 8,070 -0.02(-0.23%)
Nov 08, 2023 8.530 8.580 8.530 8.570 2,200 +0.00(+0.00%)
Nov 07, 2023 8.760 8.760 8.560 8.570 4,600 -0.12(-1.38%)
Nov 06, 2023 8.760 8.780 8.690 8.690 4,006 -0.07(-0.80%)
Nov 03, 2023 8.780 8.780 8.760 8.760 283 -0.02(-0.23%)
Nov 01, 2023 8.780 78 +0.12(+1.39%)
Oct 31, 2023 8.660 8.660 8.660 8.660 1,062 +0.05(+0.58%)
Oct 30, 2023 8.660 8.660 8.600 8.610 508 -0.05(-0.58%)
Oct 27, 2023 8.640 8.660 8.640 8.660 1,600 +0.04(+0.46%)
Oct 26, 2023 8.620 8.620 8.620 8.620 304 -0.18(-2.05%)
Oct 24, 2023 8.800 0 -0.08(-0.90%)
Oct 23, 2023 8.680 8.950 8.680 8.880 2,600 +0.20(+2.30%)
Oct 20, 2023 8.680 8.680 8.680 8.680 1,500 -0.05(-0.57%)
Oct 19, 2023 8.800 8.800 8.730 8.730 1,775 -0.05(-0.57%)
Oct 18, 2023 8.810 8.890 8.780 8.780 1,900 -0.12(-1.35%)
Oct 17, 2023 8.900 8.900 8.900 8.900 1,572 +0.04(+0.45%)
Oct 16, 2023 8.990 8.990 8.860 8.860 6,200 -0.04(-0.45%)
Oct 13, 2023 8.990 9.000 8.900 8.900 9,500 -0.04(-0.45%)
Oct 12, 2023 9.130 9.130 8.940 8.940 30,975 -0.19(-2.08%)
Oct 11, 2023 9.100 9.140 9.100 9.130 95,500 +0.05(+0.55%)
Oct 10, 2023 9.100 9.100 9.080 9.080 1,310 -0.02(-0.22%)
Oct 06, 2023 9.100 0 +0.01(+0.11%)
Oct 05, 2023 9.090 9.090 9.090 9.090 100 -0.01(-0.11%)
Oct 04, 2023 9.100 9.100 9.090 9.100 1,800 +0.00(+0.00%)
Oct 03, 2023 9.080 9.100 9.020 9.100 10,000 -0.02(-0.22%)
Oct 02, 2023 9.120 9.120 9.120 9.120 1,420 -0.07(-0.76%)
Sep 29, 2023 9.120 9.200 9.120 9.190 601 +0.07(+0.77%)
Sep 28, 2023 9.120 9.120 9.120 9.120 900 -0.01(-0.11%)
Sep 27, 2023 9.140 9.140 9.130 9.130 400 -0.03(-0.33%)
Sep 26, 2023 9.290 9.290 9.160 9.160 5,210 -0.08(-0.87%)
Sep 25, 2023 9.330 9.250 9.240 9.240 3,300 -0.01(-0.11%)
Sep 22, 2023 9.300 9.420 9.250 9.250 2,876 -0.28(-2.94%)
Sep 20, 2023 9.530 9 +0.17(+1.82%)
Sep 19, 2023 9.360 9.360 9.360 9.360 1,074 -0.02(-0.21%)
Sep 15, 2023 9.380 0 +0.03(+0.32%)
Sep 14, 2023 9.350 9.350 9.350 9.350 100 +0.02(+0.21%)
Sep 13, 2023 9.340 9.340 9.330 9.330 2,402 -0.03(-0.32%)
Sep 11, 2023 9.360 0 +0.02(+0.21%)
Sep 08, 2023 9.440 9.440 9.340 9.340 10,747 -0.08(-0.85%)
Sep 07, 2023 9.360 9.440 9.350 9.420 29,200 +0.07(+0.75%)
Sep 06, 2023 9.420 9.420 9.350 9.350 19,950 -0.10(-1.06%)
Sep 05, 2023 9.470 9.470 9.440 9.450 32,437 -0.04(-0.42%)
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.