Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.450 9.450 9.440 9.440 1,300 +0.05(+0.53%)
Apr 29, 2019 9.440 9.440 9.390 9.390 16,519 -0.04(-0.42%)
Apr 26, 2019 9.390 9.430 9.380 9.430 4,517 +0.05(+0.53%)
Apr 25, 2019 9.410 9.410 9.380 9.380 5,137 -0.08(-0.85%)
Apr 24, 2019 9.390 9.460 9.390 9.460 2,554 +0.06(+0.64%)
Apr 23, 2019 9.410 9.410 9.400 9.400 2,596 +0.00(+0.00%)
Apr 22, 2019 9.460 9.460 9.400 9.400 2,781 -0.02(-0.21%)
Apr 18, 2019 9.420 9.420 9.420 0 +0.01(+0.11%)
Apr 17, 2019 9.380 9.420 9.360 9.410 6,480 +0.03(+0.32%)
Apr 16, 2019 9.390 9.400 9.360 9.380 3,950 +0.00(+0.00%)
Apr 15, 2019 9.390 9.390 9.350 9.380 5,640 +0.09(+0.97%)
Apr 12, 2019 9.380 9.400 9.290 9.290 20,652 -0.07(-0.75%)
Apr 11, 2019 9.370 9.400 9.360 9.360 3,700 -0.11(-1.16%)
Apr 10, 2019 9.470 9.470 9.470 9.470 800 +0.11(+1.18%)
Apr 09, 2019 9.420 9.450 9.360 9.360 2,600 -0.08(-0.85%)
Apr 08, 2019 9.400 9.440 9.400 9.440 2,000 +0.04(+0.43%)
Apr 05, 2019 9.340 9.440 9.340 9.400 3,680 -0.02(-0.21%)
Apr 04, 2019 9.430 9.450 9.410 9.420 2,135 +0.12(+1.29%)
Apr 03, 2019 9.330 9.330 9.300 9.300 1,800 +0.00(+0.00%)
Apr 02, 2019 9.300 9.300 9.300 60 +0.00(+0.00%)
Apr 01, 2019 9.300 9.300 9.300 30 +0.00(+0.00%)
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%)
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.