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 )

9.610 -0.120 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Feb 28, 2018 9.730 9.750 9.730 9.750 1,610 -0.08(-0.81%)
Feb 27, 2018 9.830 9.830 9.830 9.830 5,475 +0.05(+0.51%)
Feb 26, 2018 9.780 9.780 9.780 9.780 480 +0.04(+0.41%)
Feb 22, 2018 9.740 9.740 9.740 62 +0.14(+1.46%)
Feb 21, 2018 9.610 9.610 9.600 9.600 1,200 +0.00(+0.00%)
Feb 20, 2018 9.710 9.710 9.580 9.600 2,746 -0.05(-0.52%)
Feb 15, 2018 9.650 9.650 9.650 0 -0.05(-0.52%)
Feb 14, 2018 9.750 9.750 9.690 9.700 3,670 +0.00(+0.00%)
Feb 13, 2018 9.700 9.710 9.700 9.700 12,000 +0.05(+0.52%)
Feb 12, 2018 9.650 9.650 9.650 9.650 1,514 +0.00(+0.00%)
Feb 09, 2018 9.490 9.650 9.460 9.650 7,344 +0.09(+0.94%)
Feb 08, 2018 9.620 9.620 9.560 9.560 6,800 -0.06(-0.62%)
Feb 07, 2018 9.620 9.620 9.620 9.620 717 -0.02(-0.21%)
Feb 06, 2018 9.840 9.840 9.630 9.640 3,735 -0.17(-1.73%)
Feb 05, 2018 9.800 9.810 9.800 9.810 1,000 +0.05(+0.51%)
Feb 01, 2018 9.760 9.760 9.760 0 -0.05(-0.51%)
Jan 31, 2018 9.900 9.900 9.810 9.810 1,509 -0.11(-1.11%)
Jan 30, 2018 9.950 10.02 10.02 9.920 1,400 -0.10(-1.00%)
Jan 29, 2018 10.02 10.02 10.02 10.02 1,186 +0.09(+0.91%)
Jan 26, 2018 9.930 9.930 9.930 9.930 1,010 +0.02(+0.20%)
Jan 24, 2018 9.910 9.910 9.910 0 -0.09(-0.90%)
Jan 23, 2018 10.02 10.02 10.00 10.00 12,800 -0.02(-0.20%)
Jan 22, 2018 10.11 10.11 10.02 10.02 3,600 -0.03(-0.30%)
Jan 19, 2018 10.02 10.05 9.980 10.05 1,855 +0.03(+0.30%)
Jan 18, 2018 10.04 10.09 10.02 10.02 7,000 +0.00(+0.00%)
Jan 15, 2018 10.02 10.02 10.02 0 +0.12(+1.21%)
Jan 11, 2018 9.900 9.900 9.900 0 -0.09(-0.90%)
Jan 10, 2018 9.890 9.990 9.890 9.990 2,234 +0.01(+0.10%)
Jan 09, 2018 10.02 10.02 9.960 9.980 4,260 +0.00(+0.00%)
Jan 05, 2018 9.980 9.980 9.980 0 -0.04(-0.40%)
Jan 04, 2018 9.960 10.02 9.950 10.02 808 +0.00(+0.00%)
Jan 03, 2018 10.02 10.02 10.02 10.02 250 +0.07(+0.70%)
Dec 29, 2017 9.950 9.950 9.950 70 +0.00(+0.00%)
Dec 28, 2017 9.950 9.950 9.950 9.950 846 +0.01(+0.10%)
Dec 20, 2017 9.940 9.940 9.940 0 -0.13(-1.29%)
Dec 19, 2017 10.07 10.07 10.07 10.07 400 +0.11(+1.10%)
Dec 18, 2017 10.07 10.07 9.960 9.960 2,676 -0.02(-0.20%)
Dec 15, 2017 9.980 9.980 9.930 9.980 2,376 +0.11(+1.11%)
Dec 14, 2017 9.870 9.870 9.870 9.870 100 +0.00(+0.00%)
Dec 11, 2017 9.870 9.870 9.870 0 -0.11(-1.10%)
Dec 08, 2017 9.940 9.980 9.940 9.980 1,500 +0.12(+1.22%)
Dec 07, 2017 9.870 9.870 9.860 9.860 1,100 -0.04(-0.40%)
Dec 06, 2017 9.860 9.900 9.860 9.900 1,860 +0.00(+0.00%)
Dec 05, 2017 9.900 9.900 9.900 9.900 1,608 -0.08(-0.80%)
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.