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 )

9.650 -0.020 (-0.21%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 14, 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, 2019 9.480 9.480 9.390 9.390 3,026 +0.01(+0.11%)
May 30, 2019 9.400 9.400 9.380 9.380 2,600 -0.06(-0.64%)
May 29, 2019 9.450 9.450 9.440 9.440 1,001 +0.03(+0.32%)
May 28, 2019 9.410 9.410 9.410 9.410 100 -0.03(-0.32%)
May 27, 2019 9.500 9.500 9.440 9.440 1,159 -0.08(-0.84%)
May 24, 2019 9.520 9.520 9.520 9.520 509 +0.02(+0.21%)
May 23, 2019 9.500 9.500 9.400 9.500 7,110 -0.05(-0.52%)
May 22, 2019 9.410 9.550 9.390 9.550 6,563 +0.14(+1.49%)
May 21, 2019 9.410 9.410 9.410 11 +0.00(+0.00%)
May 17, 2019 9.410 9.410 9.410 0 +0.00(+0.00%)
May 16, 2019 9.390 9.410 9.390 9.410 10,202 +0.06(+0.64%)
May 15, 2019 9.350 9.350 9.350 9.350 192 +0.00(+0.00%)
May 14, 2019 9.360 9.360 9.350 9.350 341 -0.01(-0.11%)
May 13, 2019 9.400 9.400 9.360 9.360 2,508 +0.01(+0.11%)
May 10, 2019 9.400 9.400 9.350 9.350 3,400 -0.02(-0.21%)
May 08, 2019 9.370 9.370 9.370 0 +0.00(+0.00%)
May 07, 2019 9.420 9.420 9.370 9.370 4,700 -0.02(-0.21%)
May 06, 2019 9.400 9.400 9.370 9.390 6,080 -0.01(-0.11%)
May 03, 2019 9.390 9.410 9.390 9.400 14,100 +0.02(+0.21%)
May 02, 2019 9.380 9.380 9.380 9.380 2,653 -0.02(-0.21%)
May 01, 2019 9.400 9.400 9.400 9.400 1,000 -0.04(-0.42%)
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%)
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%)
Jan 02, 2019 9.050 9.050 8.960 9.000 4,180 -0.03(-0.33%)
Dec 31, 2018 9.030 9.030 9.030 0 +0.32(+3.67%)
Dec 27, 2018 8.710 8.710 8.710 0 -0.19(-2.13%)
Dec 24, 2018 8.900 8.900 8.900 0 +0.00(+0.00%)
Dec 21, 2018 8.850 8.900 8.850 8.900 563 +0.05(+0.56%)
Dec 20, 2018 8.820 8.970 8.730 8.850 18,130 -0.26(-2.85%)
Dec 19, 2018 8.990 9.110 8.970 9.110 2,400 +0.07(+0.77%)
Dec 18, 2018 9.040 9.040 9.040 9.040 207 -0.01(-0.11%)
Dec 17, 2018 9.040 9.050 9.040 9.050 700 -0.13(-1.42%)
Dec 13, 2018 9.180 9.180 9.180 0 +0.13(+1.44%)
Dec 12, 2018 8.960 9.050 8.960 9.050 2,544 -0.18(-1.95%)
Dec 11, 2018 9.100 9.230 9.090 9.230 700 +0.04(+0.44%)
Dec 10, 2018 9.190 9.190 9.170 9.190 2,020 -0.06(-0.65%)
Dec 06, 2018 9.250 9.250 9.250 0 +0.06(+0.65%)
Dec 04, 2018 9.190 9.190 9.190 0 -0.02(-0.22%)
Dec 03, 2018 9.210 9.210 9.210 60 +0.00(+0.00%)
Nov 30, 2018 9.210 9.210 9.210 9.210 400 +0.03(+0.33%)
Nov 29, 2018 9.180 9.180 9.180 9.180 1,000 +0.08(+0.88%)
Nov 28, 2018 8.980 9.100 8.980 9.100 2,450 +0.00(+0.00%)
Nov 27, 2018 9.210 9.210 9.100 9.100 5,217 -0.11(-1.19%)
Nov 26, 2018 9.210 9.210 9.210 9.210 700 +0.00(+0.00%)
Nov 23, 2018 9.300 9.300 9.210 9.210 700 -0.05(-0.54%)
Nov 21, 2018 9.260 9.260 9.260 0 +0.00(+0.00%)
Nov 20, 2018 9.440 9.440 9.260 9.260 400 -0.01(-0.11%)
Nov 19, 2018 9.270 9.270 9.270 9.270 526 -0.18(-1.90%)
Nov 15, 2018 9.450 9.450 9.450 0 -0.05(-0.53%)
Nov 14, 2018 9.510 9.510 9.500 9.500 2,600 +0.10(+1.06%)
Nov 12, 2018 9.400 9.400 9.400 0 +0.11(+1.18%)
Nov 09, 2018 9.290 9.290 9.290 9.290 500 -0.11(-1.17%)
Nov 08, 2018 9.400 9.400 9.400 9.400 400 -0.12(-1.26%)
Nov 07, 2018 9.410 9.520 9.400 9.520 1,700 +0.12(+1.28%)
Nov 06, 2018 9.260 9.400 9.260 9.400 2,200 +0.03(+0.32%)
Nov 02, 2018 9.370 9.370 9.370 0 +0.00(+0.00%)
Nov 01, 2018 9.250 9.560 9.250 9.370 3,300 -0.14(-1.47%)
Oct 31, 2018 9.490 9.510 9.490 9.510 3,711 +0.23(+2.48%)
Oct 30, 2018 9.280 9.280 9.280 9.280 1,430 -0.03(-0.32%)
Oct 29, 2018 9.530 9.530 9.310 9.310 2,175 -0.22(-2.31%)
Oct 26, 2018 9.530 9.530 9.530 9.530 100 +0.18(+1.93%)
Oct 25, 2018 9.250 9.350 9.250 9.350 1,300 +0.10(+1.08%)
Oct 24, 2018 9.370 9.370 9.250 9.250 3,000 -0.33(-3.44%)
Oct 22, 2018 9.580 9.580 9.580 0 -0.01(-0.10%)
Oct 19, 2018 9.520 9.590 9.520 9.590 1,186 +0.07(+0.74%)
Oct 18, 2018 9.520 9.530 9.520 9.520 3,000 +0.03(+0.32%)
Oct 17, 2018 9.450 9.500 9.450 9.490 1,100 -0.06(-0.63%)
Oct 16, 2018 9.630 9.640 9.550 9.550 800 -0.09(-0.93%)
Oct 15, 2018 9.590 9.640 9.380 9.640 5,809 +0.09(+0.94%)
Oct 12, 2018 9.540 9.550 9.540 9.550 1,142 +0.15(+1.60%)
Oct 11, 2018 9.510 9.510 9.370 9.400 2,700 -0.15(-1.57%)
Oct 10, 2018 9.550 9.550 9.550 9.550 580 -0.10(-1.04%)
Oct 09, 2018 9.640 9.650 9.560 9.650 4,014 +0.17(+1.79%)
Oct 05, 2018 9.480 9.480 9.480 0 -0.17(-1.76%)
Oct 04, 2018 9.650 9.650 9.650 9.650 1,100 +0.00(+0.00%)
Oct 03, 2018 9.610 9.660 9.590 9.650 5,303 +0.05(+0.52%)
Oct 02, 2018 9.600 9.600 9.600 9.600 100 -0.08(-0.83%)
Oct 01, 2018 9.790 9.790 9.610 9.680 5,350 -0.12(-1.22%)
Sep 28, 2018 9.760 9.800 9.760 9.800 5,500 +0.04(+0.41%)
Sep 27, 2018 9.740 9.770 9.740 9.760 7,500 +0.10(+1.04%)
Sep 26, 2018 9.700 9.700 9.660 9.660 5,800 -0.02(-0.21%)
Sep 25, 2018 9.710 9.750 9.680 9.680 4,600 -0.07(-0.72%)
Sep 24, 2018 9.750 9.750 9.680 9.750 8,054 +0.00(+0.00%)
Sep 21, 2018 9.800 9.800 9.740 9.750 2,460 +0.03(+0.31%)
Sep 20, 2018 9.800 9.800 9.720 9.720 4,300 -0.08(-0.82%)
Sep 19, 2018 9.880 9.880 9.800 9.800 900 +0.06(+0.62%)
Sep 18, 2018 9.740 9.740 9.740 43 +0.00(+0.00%)
Sep 17, 2018 9.730 9.800 9.730 9.740 3,052 +0.02(+0.21%)
Sep 14, 2018 9.900 9.920 9.720 9.720 4,611 -0.18(-1.82%)
Sep 13, 2018 9.900 9.910 9.810 9.900 10,499 -0.03(-0.30%)
Sep 12, 2018 9.930 9.930 9.930 9.930 16,000 +0.10(+1.02%)
Sep 11, 2018 9.830 9.830 9.830 9.830 22,100 +0.02(+0.20%)
Sep 10, 2018 9.820 9.820 9.720 9.810 9,715 -0.01(-0.10%)
Sep 07, 2018 9.820 9.820 9.820 9.820 500 +0.04(+0.41%)
Sep 06, 2018 9.790 9.790 9.780 9.780 5,600 -0.03(-0.31%)
Sep 05, 2018 9.870 9.870 9.810 9.810 3,161 -0.06(-0.61%)
Sep 04, 2018 9.870 9.930 9.870 9.870 5,500 +0.00(+0.00%)
Aug 31, 2018 9.870 9.870 9.870 0 +0.07(+0.71%)
Aug 29, 2018 9.800 9.800 9.800 0 -0.12(-1.21%)
Aug 28, 2018 9.900 9.920 9.850 9.920 5,500 +0.06(+0.61%)
Aug 27, 2018 9.860 9.860 9.860 9.860 4,500 +0.02(+0.20%)
Aug 24, 2018 9.830 9.840 9.830 9.840 903 -0.10(-1.01%)
Aug 23, 2018 9.880 9.940 9.880 9.940 2,400 +0.02(+0.20%)
Aug 22, 2018 9.800 9.940 9.800 9.920 16,033 +0.00(+0.00%)
Aug 21, 2018 9.830 9.920 9.830 9.920 3,600 +0.12(+1.22%)
Aug 20, 2018 9.800 9.800 9.800 9.800 465 +0.00(+0.00%)
Aug 17, 2018 9.900 9.960 9.800 9.800 9,400 -0.05(-0.51%)
Aug 16, 2018 9.850 9.850 9.850 9.850 2,600 +0.00(+0.00%)
Aug 15, 2018 9.900 9.990 9.850 9.850 11,600 -0.16(-1.60%)
Aug 14, 2018 9.900 10.01 9.760 10.01 13,000 +0.10(+1.01%)
Aug 13, 2018 9.940 9.950 9.870 9.910 11,300 -0.03(-0.30%)
Aug 10, 2018 9.930 9.940 9.930 9.940 600 +0.01(+0.10%)
Aug 09, 2018 10.00 10.00 9.930 9.930 14,200 -0.02(-0.20%)
Aug 08, 2018 9.980 10.02 9.950 9.950 5,400 +0.02(+0.20%)
Aug 07, 2018 9.970 9.990 9.930 9.930 5,000 -0.03(-0.30%)
Aug 03, 2018 9.960 9.960 9.960 0 +0.02(+0.20%)
Aug 02, 2018 9.900 9.940 9.900 9.940 8,100 +0.02(+0.20%)
Aug 01, 2018 9.960 9.960 9.720 9.920 2,700 +0.02(+0.20%)
Jul 31, 2018 9.800 9.900 9.800 9.900 1,600 +0.10(+1.02%)
Jul 30, 2018 9.800 9.800 9.800 9.800 1,979 +0.00(+0.00%)
Jul 27, 2018 9.840 9.910 9.800 9.800 10,427 -0.14(-1.41%)
Jul 26, 2018 9.950 9.950 9.940 9.940 6,679 +0.03(+0.30%)
Jul 25, 2018 9.910 9.910 9.860 9.910 4,100 +0.00(+0.00%)
Jul 24, 2018 9.850 9.910 9.850 9.910 1,775 +0.10(+1.02%)
Jul 23, 2018 9.810 9.810 9.810 9.810 330 -0.07(-0.71%)
Jul 20, 2018 9.870 9.880 9.870 9.880 439 +0.09(+0.92%)
Jul 19, 2018 9.790 9.790 9.790 9.790 100 -0.12(-1.21%)
Jul 18, 2018 9.900 9.910 9.900 9.910 5,450 +0.09(+0.92%)
Jul 17, 2018 9.830 9.830 9.820 9.820 2,100 -0.02(-0.20%)
Jul 16, 2018 9.800 9.870 9.800 9.840 4,500 -0.01(-0.10%)
Jul 13, 2018 9.870 9.880 9.850 9.850 400 -0.07(-0.71%)
Jul 12, 2018 9.880 9.920 9.880 9.920 780 +0.06(+0.61%)
Jul 11, 2018 9.800 9.860 9.800 9.860 216,975 +0.11(+1.13%)
Jul 10, 2018 10.02 10.15 9.750 9.750 30,900 -0.28(-2.79%)
Jul 09, 2018 9.910 10.03 9.910 10.03 8,690 +0.14(+1.42%)
Jul 06, 2018 9.980 10.18 9.890 9.890 14,600 +0.06(+0.61%)
Jul 05, 2018 9.830 9.830 9.830 9.830 100 -0.05(-0.51%)
Jul 03, 2018 9.880 9.880 9.880 49 -0.10(-1.00%)
Jun 29, 2018 9.980 9.980 9.980 0 +0.21(+2.15%)
Jun 28, 2018 9.770 9.770 9.770 9.770 1,018 -0.12(-1.21%)
Jun 27, 2018 9.890 9.890 9.890 9.890 135 -0.07(-0.70%)
Jun 26, 2018 9.850 9.960 9.850 9.960 925 +0.14(+1.43%)
Jun 25, 2018 9.850 9.850 9.820 9.820 1,990 -0.06(-0.61%)
Jun 21, 2018 9.880 9.880 9.880 0 +0.00(+0.00%)
Jun 20, 2018 9.880 9.900 9.880 9.880 1,100 +0.00(+0.00%)
Jun 19, 2018 9.880 9.880 9.880 9.880 4,365 -0.07(-0.70%)
Jun 18, 2018 9.950 9.950 9.950 9.950 200 +0.20(+2.05%)
Jun 15, 2018 9.750 9.750 9.750 4,517 +0.00(+0.00%)
Jun 14, 2018 9.750 9.750 9.750 9.750 500 +0.02(+0.21%)
Jun 13, 2018 9.730 9.730 9.730 9.730 1,600 -0.15(-1.52%)
Jun 08, 2018 9.880 9.880 9.880 0 +0.16(+1.65%)
Jun 07, 2018 9.780 9.780 9.720 9.720 700 -0.09(-0.92%)
Jun 06, 2018 9.820 9.820 9.810 9.810 1,276 -0.07(-0.71%)
Jun 05, 2018 9.880 9.880 9.880 9.880 1,900 +0.00(+0.00%)
Jun 04, 2018 9.810 9.880 9.810 9.880 3,055 +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.