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 )

9.630 -0.050 (-0.52%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Mar 29, 2019 9.300 9.300 9.300 9.300 1,600 -0.05(-0.53%)
Mar 28, 2019 9.350 9.360 9.300 9.350 11,437 -0.14(-1.48%)
Mar 27, 2019 9.490 9.490 9.490 9.490 295 +0.00(+0.00%)
Mar 26, 2019 9.500 9.500 9.490 9.490 480 +0.18(+1.93%)
Mar 25, 2019 9.400 9.400 9.310 9.310 1,502 -0.18(-1.90%)
Mar 22, 2019 9.460 9.490 9.450 9.490 4,018 -0.03(-0.32%)
Mar 21, 2019 9.460 9.530 9.450 9.520 4,925 +0.02(+0.21%)
Mar 20, 2019 9.470 9.500 9.470 9.500 1,250 +0.03(+0.32%)
Mar 19, 2019 9.500 9.500 9.460 9.470 8,590 -0.03(-0.32%)
Mar 18, 2019 9.570 9.580 9.440 9.500 14,613 -0.05(-0.52%)
Mar 14, 2019 9.550 9.550 9.550 0 -0.01(-0.10%)
Mar 13, 2019 9.560 9.560 9.560 9.560 814 +0.06(+0.63%)
Mar 12, 2019 9.450 9.500 9.450 9.500 10,413 +0.05(+0.53%)
Mar 11, 2019 9.450 9.450 9.390 9.450 1,080 -0.13(-1.36%)
Mar 08, 2019 9.550 9.590 9.550 9.580 428 +0.13(+1.38%)
Mar 07, 2019 9.450 9.450 9.450 9.450 840 -0.15(-1.56%)
Mar 06, 2019 9.560 9.600 9.550 9.600 5,399 +0.22(+2.35%)
Mar 05, 2019 9.380 9.380 9.380 9.380 677 +0.00(+0.00%)
Mar 04, 2019 9.380 9.380 9.380 9.380 677 -0.12(-1.26%)
Mar 01, 2019 9.460 9.660 9.460 9.500 7,268 +0.04(+0.42%)
Feb 28, 2019 9.420 9.460 9.420 9.460 1,500 +0.07(+0.75%)
Feb 27, 2019 9.460 9.470 9.390 9.390 1,413 +0.01(+0.11%)
Feb 26, 2019 9.330 9.390 9.330 9.380 2,223 -0.04(-0.42%)
Feb 25, 2019 9.420 9.420 9.420 9.420 675 +0.07(+0.75%)
Feb 21, 2019 9.350 9.350 9.350 0 -0.02(-0.21%)
Feb 20, 2019 9.420 9.420 9.370 9.370 4,630 -0.07(-0.74%)
Feb 19, 2019 9.360 9.490 9.360 9.440 3,225 -0.01(-0.11%)
Feb 15, 2019 9.450 9.450 9.450 0 +0.03(+0.32%)
Feb 14, 2019 9.450 9.560 9.420 9.420 3,459 -0.03(-0.32%)
Feb 13, 2019 9.480 9.480 9.340 9.450 7,060 +0.09(+0.96%)
Feb 12, 2019 9.470 9.470 9.360 9.360 5,683 +0.00(+0.00%)
Feb 11, 2019 9.340 9.450 9.340 9.360 8,992 +0.02(+0.21%)
Feb 08, 2019 9.330 9.340 9.310 9.340 7,106 +0.01(+0.11%)
Feb 07, 2019 9.330 9.340 9.280 9.330 6,700 -0.01(-0.11%)
Feb 06, 2019 9.280 9.350 9.280 9.340 10,218 +0.07(+0.76%)
Feb 05, 2019 9.330 9.340 9.270 9.270 7,000 +0.08(+0.87%)
Feb 04, 2019 9.230 9.230 9.190 9.190 3,365 -0.16(-1.71%)
Feb 01, 2019 9.220 9.350 9.190 9.350 5,644 +0.06(+0.65%)
Jan 31, 2019 9.270 9.290 9.270 9.290 8,400 +0.04(+0.43%)
Jan 30, 2019 9.260 9.350 9.250 9.250 8,720 -0.04(-0.43%)
Jan 29, 2019 9.370 9.370 9.290 9.290 600 -0.08(-0.85%)
Jan 28, 2019 9.110 9.460 9.100 9.370 32,889 +0.17(+1.85%)
Jan 25, 2019 9.210 9.210 9.200 9.200 8,640 -0.02(-0.22%)
Jan 24, 2019 9.300 9.300 9.200 9.220 14,769 -0.03(-0.32%)
Jan 23, 2019 9.250 9.280 9.250 9.250 10,333 +0.02(+0.22%)
Jan 22, 2019 9.240 9.290 9.210 9.230 4,390 +0.00(+0.00%)
Jan 21, 2019 9.200 9.410 9.200 9.230 11,082 +0.00(+0.00%)
Jan 17, 2019 9.230 9.230 9.230 0 +0.03(+0.33%)
Jan 16, 2019 9.200 9.250 9.200 9.200 2,009 +0.00(+0.00%)
Jan 15, 2019 9.260 9.300 9.200 9.200 7,189 -0.10(-1.08%)
Jan 14, 2019 9.200 9.340 9.200 9.300 3,930 +0.10(+1.09%)
Jan 11, 2019 9.240 9.350 9.200 9.200 10,528 +0.00(+0.00%)
Jan 10, 2019 9.140 9.290 9.140 9.200 10,713 +0.07(+0.77%)
Jan 09, 2019 9.130 9.130 9.130 9.130 1,469 -0.02(-0.22%)
Jan 08, 2019 9.060 9.150 9.060 9.150 6,874 +0.10(+1.10%)
Jan 07, 2019 9.040 9.050 9.040 9.050 647 -0.04(-0.44%)
Jan 04, 2019 8.980 9.090 8.980 9.090 5,871 +0.10(+1.11%)
Jan 03, 2019 8.860 8.990 8.860 8.990 1,036 -0.01(-0.11%)
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.