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 )

9.800 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 31, 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 (%)
May 31, 2013 9.750 9.750 9.750 0 +0.00(+0.00%)
May 30, 2013 9.810 9.900 9.750 9.750 25,100 -0.06(-0.61%)
May 29, 2013 9.810 9.810 9.810 9.810 1,200 +0.04(+0.41%)
May 28, 2013 9.770 9.770 9.770 0 +0.00(+0.00%)
May 27, 2013 9.770 9.770 9.770 0 +0.00(+0.00%)
May 24, 2013 9.770 9.770 9.770 0 +0.00(+0.00%)
May 23, 2013 9.770 9.770 9.770 0 +0.00(+0.00%)
May 22, 2013 9.770 9.770 9.770 0 +0.00(+0.00%)
May 21, 2013 9.800 9.800 9.770 9.770 700 +0.14(+1.45%)
May 17, 2013 9.630 9.630 9.630 0 +0.00(+0.00%)
May 16, 2013 9.700 9.700 9.620 9.630 2,400 -0.16(-1.63%)
May 15, 2013 9.790 9.790 9.790 0 +0.01(+0.10%)
May 13, 2013 9.780 9.780 9.780 2 +0.00(+0.00%)
May 10, 2013 9.780 9.780 9.780 0 +0.00(+0.00%)
May 09, 2013 9.780 9.780 9.780 0 +0.00(+0.00%)
May 08, 2013 9.780 9.780 9.780 0 +0.00(+0.00%)
May 07, 2013 9.780 9.780 9.780 0 +0.00(+0.00%)
May 06, 2013 9.800 9.800 9.770 9.780 981 +0.10(+1.03%)
May 03, 2013 9.830 9.830 9.680 9.680 3,120 -0.13(-1.33%)
May 02, 2013 9.810 9.810 9.810 0 +0.00(+0.00%)
May 01, 2013 9.810 9.810 9.810 0 +0.00(+0.00%)
Apr 30, 2013 9.780 9.810 9.780 9.810 6,000 +0.03(+0.31%)
Apr 29, 2013 9.780 9.780 9.780 9.780 2,300 +0.12(+1.24%)
Apr 26, 2013 9.660 9.660 9.660 9.660 200 +0.01(+0.10%)
Apr 25, 2013 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Apr 24, 2013 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Apr 23, 2013 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Apr 22, 2013 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Apr 19, 2013 9.650 9.650 9.650 0 +0.00(+0.00%)
Apr 18, 2013 9.650 9.650 9.650 0 +0.00(+0.00%)
Apr 17, 2013 9.650 9.650 9.650 0 +0.00(+0.00%)
Apr 16, 2013 9.650 9.650 9.650 0 +0.00(+0.00%)
Apr 15, 2013 9.950 9.950 9.650 9.650 3,400 -0.19(-1.93%)
Apr 12, 2013 9.710 9.840 9.710 9.840 3,300 +0.04(+0.41%)
Apr 11, 2013 9.800 9.800 9.800 35 +0.00(+0.00%)
Apr 10, 2013 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 09, 2013 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 08, 2013 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 05, 2013 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 04, 2013 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 03, 2013 9.800 9.810 9.800 9.800 1,000 -0.07(-0.71%)
Apr 02, 2013 9.860 9.870 9.860 9.870 1,875 +0.13(+1.33%)
Apr 01, 2013 9.740 9.740 9.740 0 +0.00(+0.00%)
Mar 28, 2013 9.740 9.740 9.740 0 +0.00(+0.00%)
Mar 27, 2013 9.740 9.740 9.740 9.740 2,000 -0.10(-1.02%)
Mar 26, 2013 9.840 9.840 9.840 0 +0.00(+0.00%)
Mar 25, 2013 9.850 9.850 9.840 9.840 3,600 -0.06(-0.61%)
Mar 22, 2013 9.860 9.900 9.850 9.900 5,500 +0.02(+0.20%)
Mar 21, 2013 9.880 9.880 9.880 9.880 800 -0.02(-0.20%)
Mar 20, 2013 9.900 9.900 9.900 0 +0.00(+0.00%)
Mar 19, 2013 9.900 9.900 9.900 9.900 1,112 +0.02(+0.20%)
Mar 18, 2013 9.880 9.880 9.880 0 +0.00(+0.00%)
Mar 15, 2013 9.880 9.880 9.880 0 +0.00(+0.00%)
Mar 14, 2013 9.880 9.880 9.880 9.880 1,450 -0.01(-0.10%)
Mar 13, 2013 9.890 9.890 9.890 9.890 2,700 +0.08(+0.82%)
Mar 12, 2013 9.880 9.880 9.810 9.810 2,300 -0.08(-0.81%)
Mar 11, 2013 9.880 9.890 9.880 9.890 400 +0.01(+0.10%)
Mar 08, 2013 9.880 9.880 9.880 0 +0.00(+0.00%)
Mar 07, 2013 9.880 9.880 9.880 0 +0.00(+0.00%)
Mar 06, 2013 9.880 9.880 9.880 0 +0.00(+0.00%)
Mar 05, 2013 9.880 9.880 9.880 9.880 0 +0.00(+0.00%)
Mar 04, 2013 9.900 9.900 9.880 9.880 3,500 -0.02(-0.20%)
Mar 01, 2013 9.900 9.900 9.900 0 +0.00(+0.00%)
Feb 28, 2013 9.910 9.910 9.900 9.900 600 +0.00(+0.00%)
Feb 27, 2013 9.900 9.900 9.900 9.900 4,289 +0.00(+0.00%)
Feb 26, 2013 9.900 9.900 9.900 9.900 0 -0.04(-0.40%)
Feb 22, 2013 9.820 9.940 9.820 9.940 800 +0.01(+0.10%)
Feb 21, 2013 9.930 9.930 9.930 9.930 0 +0.00(+0.00%)
Feb 20, 2013 9.900 9.930 9.900 9.930 4,400 +0.01(+0.10%)
Feb 19, 2013 9.920 9.920 9.920 0 +0.00(+0.00%)
Feb 15, 2013 9.920 9.920 9.920 0 +0.06(+0.61%)
Feb 14, 2013 9.810 9.960 9.810 9.860 1,286 -0.01(-0.10%)
Feb 13, 2013 9.920 9.920 9.870 9.870 905 +0.00(+0.00%)
Feb 12, 2013 9.970 9.980 9.870 9.870 815 -0.03(-0.30%)
Feb 11, 2013 9.900 9.900 9.900 9.900 500 -0.06(-0.60%)
Feb 08, 2013 9.960 9.960 9.960 0 +0.00(+0.00%)
Feb 07, 2013 9.960 9.960 9.960 0 +0.00(+0.00%)
Feb 06, 2013 9.960 9.960 9.960 0 +0.00(+0.00%)
Feb 04, 2013 9.960 9.960 9.960 9.960 100 -0.02(-0.20%)
Feb 01, 2013 9.980 9.980 9.980 0 +0.00(+0.00%)
Jan 31, 2013 9.970 9.980 9.970 9.980 1,835 +0.01(+0.10%)
Jan 30, 2013 9.970 9.970 9.970 0 +0.00(+0.00%)
Jan 29, 2013 9.970 9.970 9.970 9.970 1,200 -0.03(-0.30%)
Jan 28, 2013 10.02 10.02 10.00 10.00 1,500 -0.05(-0.50%)
Jan 25, 2013 10.05 10.05 10.05 10.05 1,000 +0.00(+0.00%)
Jan 24, 2013 10.05 10.05 10.05 0 +0.00(+0.00%)
Jan 23, 2013 10.05 10.05 10.05 0 +0.00(+0.00%)
Jan 22, 2013 10.05 10.06 10.05 10.05 5,753 -0.01(-0.10%)
Jan 21, 2013 10.06 10.06 10.06 0 +0.00(+0.00%)
Jan 18, 2013 10.00 10.06 10.00 10.06 3,800 +0.02(+0.20%)
Jan 17, 2013 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Jan 16, 2013 10.04 10.04 10.04 0 +0.00(+0.00%)
Jan 15, 2013 10.04 10.04 10.04 10.04 1,000 +0.00(+0.00%)
Jan 14, 2013 10.04 10.04 10.04 0 +0.00(+0.00%)
Jan 11, 2013 10.04 10.04 10.04 10.04 150 +0.01(+0.10%)
Jan 10, 2013 10.06 10.06 10.03 10.03 5,020 +0.02(+0.20%)
Jan 09, 2013 10.02 10.02 10.00 10.01 11,300 +0.00(+0.00%)
Jan 08, 2013 10.01 10.01 10.01 0 +0.00(+0.00%)
Jan 07, 2013 10.01 10.01 10.01 10.01 100 +0.07(+0.70%)
Jan 04, 2013 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Jan 03, 2013 9.940 9.940 9.940 0 +0.00(+0.00%)
Jan 02, 2013 9.940 9.940 9.940 0 +0.00(+0.00%)
Dec 31, 2012 9.940 9.940 9.940 0 +0.00(+0.00%)
Dec 28, 2012 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Dec 27, 2012 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Dec 24, 2012 9.940 9.940 9.940 0 +0.00(+0.00%)
Dec 21, 2012 9.940 9.940 9.940 9.940 100 +0.14(+1.43%)
Dec 20, 2012 9.800 9.800 9.800 0 +0.00(+0.00%)
Dec 19, 2012 9.800 9.800 9.800 9.800 1,000 +0.03(+0.31%)
Dec 18, 2012 9.770 9.770 9.770 0 +0.00(+0.00%)
Dec 17, 2012 9.770 9.770 9.770 0 +0.00(+0.00%)
Dec 14, 2012 9.770 9.770 9.770 0 +0.00(+0.00%)
Dec 13, 2012 9.770 9.770 9.770 0 +0.00(+0.00%)
Dec 12, 2012 9.860 9.860 9.750 9.770 2,214 -0.08(-0.81%)
Dec 11, 2012 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 10, 2012 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 07, 2012 9.850 9.850 9.850 9.850 800 +0.01(+0.10%)
Dec 06, 2012 9.840 9.840 9.840 9.840 0 +0.00(+0.00%)
Dec 05, 2012 9.840 9.840 9.840 9.840 2,000 +0.02(+0.20%)
Dec 04, 2012 9.820 9.820 9.820 0 +0.09(+0.92%)
Nov 30, 2012 9.730 9.730 9.730 9.730 200 +0.06(+0.62%)
Nov 29, 2012 9.670 9.670 9.670 9.670 1,300 +0.02(+0.21%)
Nov 28, 2012 9.650 9.650 9.650 9.650 1,040 +0.01(+0.10%)
Nov 27, 2012 9.640 9.640 9.640 0 +0.00(+0.00%)
Nov 26, 2012 9.640 9.640 9.640 0 +0.00(+0.00%)
Nov 24, 2012 9.640 9.640 9.640 0 +0.00(+0.00%)
Nov 23, 2012 9.640 9.640 9.640 0 +0.00(+0.00%)
Nov 22, 2012 9.640 9.640 9.640 0 +0.00(+0.00%)
Nov 21, 2012 9.640 9.640 9.640 0 +0.00(+0.00%)
Nov 20, 2012 9.640 9.640 9.640 9.640 2,000 +0.01(+0.10%)
Nov 19, 2012 9.730 9.730 9.630 9.630 2,400 -0.07(-0.72%)
Nov 16, 2012 9.700 9.700 9.700 0 +0.00(+0.00%)
Nov 15, 2012 9.710 9.710 9.700 9.700 550 -0.06(-0.61%)
Nov 14, 2012 9.760 9.760 9.760 9.760 600 -0.04(-0.41%)
Nov 13, 2012 9.800 9.800 9.800 0 +0.00(+0.00%)
Nov 12, 2012 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Nov 09, 2012 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Nov 08, 2012 9.850 9.850 9.800 9.800 10,400 -0.07(-0.71%)
Nov 07, 2012 9.870 9.870 9.870 0 +0.00(+0.00%)
Nov 06, 2012 9.900 9.910 9.870 9.870 4,300 +0.00(+0.00%)
Nov 05, 2012 9.870 9.870 9.870 9.870 0 +0.00(+0.00%)
Nov 02, 2012 9.880 9.880 9.870 9.870 600 -0.03(-0.30%)
Nov 01, 2012 9.900 9.900 9.900 9.900 1,700 +0.05(+0.51%)
Oct 31, 2012 9.850 9.850 9.850 9.850 1,000 -0.04(-0.40%)
Oct 30, 2012 9.890 9.890 9.890 0 +0.00(+0.00%)
Oct 29, 2012 9.830 9.890 9.830 9.890 1,900 +0.00(+0.00%)
Oct 26, 2012 9.880 9.890 9.880 9.890 2,000 +0.01(+0.10%)
Oct 25, 2012 9.880 9.880 9.880 30 +0.00(+0.00%)
Oct 24, 2012 9.930 9.930 9.880 9.880 1,784 -0.04(-0.40%)
Oct 23, 2012 9.920 9.920 9.920 0 -0.03(-0.30%)
Oct 19, 2012 10.01 10.01 9.950 9.950 1,843 -0.01(-0.10%)
Oct 18, 2012 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
Oct 17, 2012 9.960 9.960 9.960 9.960 1,800 +0.08(+0.81%)
Oct 16, 2012 9.940 9.940 9.880 9.880 3,680 -0.01(-0.10%)
Oct 15, 2012 9.930 9.930 9.890 9.890 2,218 -0.03(-0.30%)
Oct 12, 2012 9.920 9.920 9.920 9.920 205 +0.01(+0.10%)
Oct 11, 2012 9.910 9.910 9.910 0 +0.00(+0.00%)
Oct 10, 2012 9.930 9.930 9.910 9.910 3,686 +0.00(+0.00%)
Oct 09, 2012 9.950 9.950 9.910 9.910 2,700 -0.04(-0.40%)
Oct 05, 2012 9.950 9.950 9.950 0 -0.05(-0.50%)
Oct 04, 2012 10.00 10.00 10.00 10.00 2,620 +0.00(+0.00%)
Oct 03, 2012 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 02, 2012 10.00 10.00 10.00 10.00 109 -0.10(-0.99%)
Oct 01, 2012 10.10 10.10 10.10 10.10 519 +0.08(+0.80%)
Sep 28, 2012 10.02 10.02 10.02 0 +0.00(+0.00%)
Sep 27, 2012 10.02 10.02 10.02 10.02 40,000 +0.03(+0.30%)
Sep 26, 2012 9.990 9.990 9.990 0 +0.00(+0.00%)
Sep 25, 2012 9.980 9.990 9.980 9.990 2,150 -0.09(-0.89%)
Sep 24, 2012 10.08 10.08 10.08 0 +0.00(+0.00%)
Sep 21, 2012 10.08 10.08 10.08 0 +0.00(+0.00%)
Sep 20, 2012 10.07 10.09 10.07 10.08 9,037 +0.05(+0.50%)
Sep 19, 2012 10.03 10.03 10.03 0 +0.00(+0.00%)
Sep 18, 2012 10.09 10.09 10.03 10.03 3,000 -0.01(-0.10%)
Sep 17, 2012 10.04 10.04 10.04 0 +0.00(+0.00%)
Sep 14, 2012 10.04 10.04 10.04 0 +0.00(+0.00%)
Sep 13, 2012 10.10 10.10 10.04 10.04 5,500 -0.08(-0.79%)
Sep 12, 2012 10.13 10.13 10.06 10.12 12,660 -0.07(-0.69%)
Sep 11, 2012 10.19 10.19 10.19 0 +0.00(+0.00%)
Sep 10, 2012 10.19 10.19 10.19 0 +0.00(+0.00%)
Sep 07, 2012 10.19 10.19 10.19 0 +0.00(+0.00%)
Sep 06, 2012 10.19 10.19 10.19 10.19 1,040 +0.04(+0.39%)
Sep 05, 2012 10.15 10.15 10.15 0 +0.00(+0.00%)
Sep 04, 2012 10.15 10.15 10.15 10.15 3,000 +0.00(+0.00%)
Aug 31, 2012 10.15 10.15 10.15 0 +0.00(+0.00%)
Aug 30, 2012 10.15 10.15 10.15 10.15 480 -0.02(-0.20%)
Aug 29, 2012 10.17 10.17 10.17 0 -0.09(-0.88%)
Aug 27, 2012 10.26 10.26 10.26 0 +0.00(+0.00%)
Aug 24, 2012 10.26 10.26 10.26 0 +0.00(+0.00%)
Aug 23, 2012 10.26 10.26 10.26 10.26 1,200 -0.02(-0.19%)
Aug 22, 2012 10.28 10.28 10.28 0 +0.00(+0.00%)
Aug 21, 2012 10.28 10.30 10.28 10.28 1,705 +0.08(+0.78%)
Aug 20, 2012 10.20 10.20 10.20 0 +0.00(+0.00%)
Aug 17, 2012 10.20 10.20 10.20 0 +0.00(+0.00%)
Aug 16, 2012 10.20 10.20 10.20 0 +0.00(+0.00%)
Aug 15, 2012 10.20 10.20 10.20 10.20 400 -0.05(-0.49%)
Aug 14, 2012 10.25 10.25 10.25 10.25 5,000 -0.01(-0.10%)
Aug 13, 2012 10.26 10.26 10.26 0 +0.00(+0.00%)
Aug 11, 2012 10.26 10.26 10.26 10.26 2,000 +0.00(+0.00%)
Aug 10, 2012 10.26 10.26 10.26 10.26 2,000 +0.03(+0.29%)
Aug 09, 2012 10.23 10.23 10.23 0 +0.00(+0.00%)
Aug 08, 2012 10.23 10.23 10.23 10.23 2,300 +0.00(+0.00%)
Aug 07, 2012 10.23 10.23 10.23 0 +0.00(+0.00%)
Aug 03, 2012 10.23 10.23 10.23 0 -0.02(-0.20%)
Aug 02, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 01, 2012 10.19 10.25 10.19 10.25 2,375 +0.12(+1.18%)
Jul 31, 2012 10.13 10.13 10.13 0 +0.00(+0.00%)
Jul 30, 2012 10.13 10.13 10.13 0 +0.00(+0.00%)
Jul 27, 2012 10.13 10.13 10.13 10.13 200 -0.02(-0.20%)
Jul 26, 2012 10.15 10.15 10.15 0 +0.00(+0.00%)
Jul 25, 2012 10.15 10.15 10.15 10.15 500 +0.00(+0.00%)
Jul 24, 2012 10.15 10.15 10.15 0 +0.00(+0.00%)
Jul 23, 2012 10.14 10.15 10.14 10.15 600 +0.00(+0.00%)
Jul 20, 2012 10.15 10.15 10.15 10.15 500 +0.10(+1.00%)
Jul 19, 2012 10.05 10.05 10.05 10.05 2,300 +0.00(+0.00%)
Jul 18, 2012 10.05 10.05 10.05 0 +0.00(+0.00%)
Jul 17, 2012 10.06 10.06 10.05 10.05 500 -0.10(-0.99%)
Jul 16, 2012 10.15 10.15 10.15 0 +0.00(+0.00%)
Jul 13, 2012 10.15 10.15 10.15 10.15 1,200 +0.00(+0.00%)
Jul 12, 2012 10.15 10.15 10.15 0 +0.00(+0.00%)
Jul 11, 2012 10.15 10.15 10.15 10.15 700 -0.02(-0.20%)
Jul 10, 2012 10.17 10.17 10.17 0 +0.00(+0.00%)
Jul 09, 2012 10.17 10.17 10.17 10.17 400 -0.05(-0.49%)
Jul 06, 2012 10.22 10.22 10.22 10.22 500 +0.12(+1.19%)
Jul 05, 2012 10.10 10.10 10.10 0 +0.00(+0.00%)
Jul 04, 2012 10.10 10.10 10.10 0 +0.00(+0.00%)
Jul 03, 2012 10.10 10.10 10.10 10.10 500 +0.03(+0.30%)
Jun 29, 2012 10.07 10.07 10.07 0 +0.07(+0.70%)
Jun 28, 2012 10.06 10.06 10.00 10.00 400 +0.13(+1.32%)
Jun 27, 2012 9.870 9.870 9.870 9.870 600 -0.08(-0.80%)
Jun 26, 2012 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 25, 2012 9.950 9.950 9.950 9.950 100 -0.05(-0.50%)
Jun 22, 2012 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 21, 2012 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 20, 2012 10.04 10.04 10.00 10.00 6,300 +0.00(+0.00%)
Jun 19, 2012 9.950 10.00 9.950 10.00 9,900 +0.05(+0.50%)
Jun 18, 2012 9.950 9.950 9.950 9.950 300 -0.02(-0.20%)
Jun 15, 2012 9.950 9.970 9.950 9.970 2,500 +0.02(+0.20%)
Jun 14, 2012 9.950 9.950 9.950 9.950 1,600 +0.00(+0.00%)
Jun 13, 2012 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 12, 2012 9.960 9.960 9.950 9.950 400 -0.06(-0.60%)
Jun 11, 2012 10.01 10.01 10.01 0 +0.00(+0.00%)
Jun 08, 2012 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Jun 07, 2012 10.01 10.01 10.01 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.