Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2020 9.040 9.040 9.040 0 +0.10(+1.12%)
May 27, 2020 8.900 8.940 8.850 8.940 2,800 +0.12(+1.36%)
May 26, 2020 8.850 8.850 8.820 8.820 5,899 +0.06(+0.68%)
May 25, 2020 8.850 8.850 8.760 8.760 2,300 -0.04(-0.45%)
May 22, 2020 8.800 8.800 8.800 8.800 2,600 +0.00(+0.00%)
May 21, 2020 8.850 8.850 8.800 8.800 3,725 +0.00(+0.00%)
May 20, 2020 8.750 8.900 8.750 8.800 4,400 +0.05(+0.57%)
May 19, 2020 8.560 8.750 8.530 8.750 11,063 +0.16(+1.86%)
May 15, 2020 8.590 8.590 8.590 0 +0.01(+0.12%)
May 14, 2020 8.780 8.780 8.580 8.580 8,380 -0.21(-2.39%)
May 13, 2020 8.780 8.790 8.780 8.790 400 +0.02(+0.23%)
May 11, 2020 8.770 8.770 8.770 0 -0.03(-0.34%)
May 08, 2020 8.800 8.800 8.790 8.800 534 +0.01(+0.11%)
May 07, 2020 8.730 8.790 8.730 8.790 2,600 +0.05(+0.57%)
May 06, 2020 8.790 8.850 8.730 8.740 3,359 +0.05(+0.58%)
May 05, 2020 8.690 8.690 8.690 8.690 6,530 +0.04(+0.46%)
May 04, 2020 8.900 8.900 8.650 8.650 8,750 -0.07(-0.80%)
May 01, 2020 8.720 8.720 8.720 8.720 1,600 -0.09(-1.02%)
Apr 30, 2020 9.040 9.040 8.810 8.810 379 -0.03(-0.34%)
Apr 29, 2020 8.660 8.840 8.650 8.840 13,050 +0.22(+2.55%)
Apr 28, 2020 8.760 8.770 8.620 8.620 10,316 -0.15(-1.71%)
Apr 27, 2020 8.790 8.790 8.600 8.770 3,700 +0.11(+1.27%)
Apr 24, 2020 8.590 8.670 8.590 8.660 2,900 +0.08(+0.93%)
Apr 23, 2020 8.580 8.590 8.580 8.580 10,000 -0.04(-0.46%)
Apr 22, 2020 8.610 8.620 8.590 8.620 9,656 -0.02(-0.23%)
Apr 21, 2020 8.680 8.680 8.630 8.640 4,413 -0.03(-0.35%)
Apr 20, 2020 8.610 8.700 8.610 8.670 8,731 -0.13(-1.48%)
Apr 17, 2020 8.860 8.870 8.690 8.800 8,159 -0.02(-0.23%)
Apr 16, 2020 8.600 8.820 8.600 8.820 2,825 +0.22(+2.56%)
Apr 15, 2020 8.550 8.600 8.550 8.600 8,773 -0.05(-0.58%)
Apr 14, 2020 8.520 8.800 8.450 8.650 5,747 +0.10(+1.17%)
Apr 13, 2020 8.600 8.600 8.470 8.550 2,146 -0.05(-0.58%)
Apr 09, 2020 8.600 8.600 8.600 0 +0.20(+2.38%)
Apr 08, 2020 8.250 8.400 8.250 8.400 2,630 +0.13(+1.57%)
Apr 07, 2020 8.270 8.270 8.270 8.270 500 +0.22(+2.73%)
Apr 06, 2020 8.050 8.050 8.050 8.050 300 +0.16(+2.03%)
Apr 03, 2020 7.920 7.930 7.890 7.890 1,000 -0.09(-1.13%)
Apr 02, 2020 8.070 8.080 7.980 7.980 2,800 -0.02(-0.25%)
Apr 01, 2020 8.000 8.000 8.000 8.000 3,545 -0.05(-0.62%)
Mar 31, 2020 7.900 8.060 7.800 8.050 33,682 -0.04(-0.49%)
Mar 30, 2020 7.910 8.200 7.870 8.090 10,867 -0.15(-1.82%)
Mar 27, 2020 7.890 8.240 7.890 8.240 1,500 +0.18(+2.23%)
Mar 26, 2020 7.730 8.060 7.730 8.060 11,117 +0.13(+1.64%)
Mar 25, 2020 8.000 8.000 7.890 7.930 3,429 -0.06(-0.75%)
Mar 24, 2020 7.990 7.990 7.990 7.990 400 +0.90(+12.69%)
Mar 23, 2020 7.110 7.290 6.800 7.090 13,036 -0.56(-7.32%)
Mar 20, 2020 7.300 8.000 7.300 7.650 16,700 -0.36(-4.49%)
Mar 19, 2020 7.750 8.010 7.500 8.010 4,125 +0.31(+4.03%)
Mar 18, 2020 7.850 7.850 7.240 7.700 18,110 -0.45(-5.52%)
Mar 17, 2020 8.500 8.500 8.150 8.150 4,060 -0.12(-1.45%)
Mar 16, 2020 8.000 8.270 8.000 8.270 15,000 -0.70(-7.80%)
Mar 13, 2020 8.680 8.970 8.560 8.970 3,706 +0.33(+3.82%)
Mar 12, 2020 9.150 9.150 8.640 8.640 20,216 -0.84(-8.86%)
Mar 11, 2020 9.530 9.530 9.450 9.480 12,904 -0.09(-0.94%)
Mar 10, 2020 9.980 9.980 9.570 9.570 4,988 -0.07(-0.73%)
Mar 09, 2020 9.700 9.700 9.600 9.640 8,391 -0.26(-2.63%)
Mar 06, 2020 9.830 9.900 9.800 9.900 1,767 -0.07(-0.70%)
Mar 05, 2020 10.02 10.02 9.970 9.970 1,900 -0.06(-0.60%)
Mar 04, 2020 9.890 10.04 9.890 10.03 823 +0.17(+1.72%)
Mar 03, 2020 10.06 10.06 9.860 9.860 10,300 -0.02(-0.20%)
Mar 02, 2020 9.740 9.880 9.740 9.880 5,515 +0.01(+0.10%)
Feb 28, 2020 10.01 10.01 9.870 9.870 11,619 -0.14(-1.40%)
Feb 27, 2020 10.01 10.01 10.01 10.01 3,350 -0.11(-1.09%)
Feb 26, 2020 10.17 10.17 10.10 10.12 6,045 -0.06(-0.59%)
Feb 25, 2020 10.26 10.30 10.16 10.18 22,576 -0.03(-0.29%)
Feb 24, 2020 10.19 10.32 10.19 10.21 2,465 -0.04(-0.39%)
Feb 21, 2020 10.26 10.36 10.24 10.25 13,020 +0.00(+0.00%)
Feb 20, 2020 10.29 10.29 10.25 10.25 2,145 +0.08(+0.79%)
Feb 18, 2020 10.17 10.17 10.17 0 +0.01(+0.10%)
Feb 14, 2020 10.16 10.16 10.16 0 -0.03(-0.29%)
Feb 13, 2020 10.19 10.24 10.19 10.19 3,360 -0.12(-1.16%)
Feb 12, 2020 10.25 10.31 10.25 10.31 4,132 -0.01(-0.10%)
Feb 11, 2020 10.26 10.32 10.23 10.32 11,290 +0.04(+0.39%)
Feb 10, 2020 10.33 10.33 10.24 10.28 21,050 +0.08(+0.78%)
Feb 07, 2020 10.23 10.28 10.18 10.20 41,999 +0.05(+0.49%)
Feb 06, 2020 10.20 10.20 10.10 10.15 20,838 -0.05(-0.49%)
Feb 05, 2020 10.19 10.25 10.15 10.20 39,585 +0.00(+0.00%)
Feb 04, 2020 10.22 10.22 10.03 10.20 17,932 +0.17(+1.69%)
Feb 03, 2020 10.03 10.03 10.03 10.03 427 +0.00(+0.00%)
Jan 31, 2020 10.03 10.03 10.03 10.03 100 -0.05(-0.50%)
Jan 30, 2020 10.14 10.15 10.08 10.08 9,100 +0.08(+0.80%)
Jan 29, 2020 10.00 10.00 10.00 78 +0.00(+0.00%)
Jan 28, 2020 10.00 10.00 10.00 10.00 883 -0.02(-0.20%)
Jan 27, 2020 10.10 10.10 10.00 10.02 3,523 -0.07(-0.69%)
Jan 24, 2020 10.12 10.12 10.08 10.09 22,650 -0.02(-0.20%)
Jan 23, 2020 10.18 10.18 10.11 10.11 2,794 -0.03(-0.30%)
Jan 22, 2020 10.15 10.19 10.14 10.14 9,336 +0.14(+1.40%)
Jan 21, 2020 10.19 10.19 10.00 10.00 9,254 -0.17(-1.67%)
Jan 20, 2020 10.22 10.24 10.16 10.17 13,524 +0.09(+0.89%)
Jan 17, 2020 10.16 10.16 10.08 10.08 2,698 +0.00(+0.00%)
Jan 16, 2020 10.07 10.09 10.06 10.08 1,379 +0.04(+0.40%)
Jan 15, 2020 9.980 10.04 9.980 10.04 2,549 +0.03(+0.30%)
Jan 14, 2020 10.00 10.01 10.00 10.01 6,297 +0.06(+0.60%)
Jan 13, 2020 10.00 10.00 9.940 9.950 2,256 -0.03(-0.30%)
Jan 10, 2020 9.910 9.980 9.910 9.980 4,284 +0.08(+0.81%)
Jan 09, 2020 9.930 9.960 9.900 9.900 3,999 -0.02(-0.20%)
Jan 08, 2020 9.870 9.930 9.860 9.920 14,800 -0.01(-0.10%)
Jan 07, 2020 9.860 9.930 9.860 9.930 16,184 +0.04(+0.40%)
Jan 06, 2020 9.900 9.920 9.880 9.890 3,599 -0.01(-0.10%)
Jan 03, 2020 9.900 9.910 9.900 9.900 2,500 +0.00(+0.00%)
Jan 02, 2020 9.900 9.900 9.820 9.900 3,415 +0.02(+0.20%)
Dec 31, 2019 9.880 9.880 9.880 0 -0.02(-0.20%)
Dec 30, 2019 9.900 9.900 9.900 9.900 1,000 +0.00(+0.00%)
Dec 27, 2019 9.880 9.900 9.850 9.900 1,404 +0.03(+0.30%)
Dec 24, 2019 9.870 9.870 9.870 0 +0.00(+0.00%)
Dec 23, 2019 9.800 9.880 9.770 9.870 17,435 +0.07(+0.71%)
Dec 20, 2019 9.800 9.800 9.800 9.800 1,451 -0.02(-0.20%)
Dec 19, 2019 9.820 9.880 9.820 9.820 12,660 -0.03(-0.30%)
Dec 18, 2019 9.870 9.880 9.850 9.850 5,811 +0.03(+0.31%)
Dec 17, 2019 9.820 9.820 9.820 9.820 6,780 -0.02(-0.20%)
Dec 13, 2019 9.840 9.840 9.840 0 +0.03(+0.31%)
Dec 12, 2019 9.830 9.830 9.810 9.810 7,377 -0.04(-0.41%)
Dec 11, 2019 9.890 9.900 9.840 9.850 1,455 +0.02(+0.20%)
Dec 10, 2019 9.860 9.890 9.830 9.830 2,954 -0.03(-0.30%)
Dec 09, 2019 9.850 9.860 9.810 9.860 8,920 +0.05(+0.51%)
Dec 06, 2019 9.850 9.870 9.810 9.810 2,020 -0.01(-0.10%)
Dec 05, 2019 9.870 9.870 9.820 9.820 4,427 +0.03(+0.31%)
Dec 04, 2019 9.790 9.850 9.790 9.790 2,300 -0.01(-0.10%)
Dec 03, 2019 9.820 9.820 9.790 9.800 4,071 -0.06(-0.61%)
Dec 02, 2019 9.790 9.860 9.790 9.860 11,728 +0.04(+0.41%)
Nov 29, 2019 9.890 9.890 9.780 9.820 17,760 +0.04(+0.41%)
Nov 28, 2019 9.780 9.780 9.780 9.780 6,004 +0.00(+0.00%)
Nov 27, 2019 9.870 9.870 9.780 9.780 16,122 -0.03(-0.31%)
Nov 26, 2019 9.810 9.850 9.810 9.810 8,872 -0.04(-0.41%)
Nov 25, 2019 9.800 9.850 9.800 9.850 424 +0.05(+0.51%)
Nov 22, 2019 9.800 9.810 9.800 9.800 2,726 -0.05(-0.51%)
Nov 21, 2019 9.850 9.850 9.800 9.850 1,300 -0.01(-0.10%)
Nov 20, 2019 9.870 9.870 9.850 9.860 5,360 -0.02(-0.20%)
Nov 19, 2019 9.880 9.880 9.840 9.880 3,800 +0.09(+0.92%)
Nov 18, 2019 9.930 9.930 9.790 9.790 14,054 -0.05(-0.51%)
Nov 15, 2019 9.830 9.850 9.780 9.840 8,500 -0.02(-0.20%)
Nov 14, 2019 9.820 9.860 9.780 9.860 8,101 +0.01(+0.10%)
Nov 13, 2019 9.850 9.850 9.850 9.850 1,095 +0.03(+0.31%)
Nov 12, 2019 9.770 9.870 9.770 9.820 15,210 +0.04(+0.41%)
Nov 11, 2019 9.780 9.780 9.780 9.780 611 -0.02(-0.20%)
Nov 08, 2019 9.800 9.800 9.800 9.800 1,315 +0.04(+0.41%)
Nov 07, 2019 9.810 9.810 9.760 9.760 9,202 -0.07(-0.71%)
Nov 06, 2019 9.830 9.830 9.830 9.830 900 +0.04(+0.41%)
Nov 05, 2019 9.760 9.820 9.760 9.790 5,194 -0.01(-0.10%)
Nov 04, 2019 9.790 9.800 9.790 9.800 2,018 +0.01(+0.10%)
Nov 01, 2019 9.780 9.790 9.730 9.790 25,364 +0.04(+0.41%)
Oct 31, 2019 9.740 9.750 9.700 9.750 3,200 +0.04(+0.41%)
Oct 30, 2019 9.710 9.710 9.710 9.710 740 +0.08(+0.83%)
Oct 29, 2019 9.700 9.700 9.620 9.630 1,900 -0.07(-0.72%)
Oct 28, 2019 9.710 9.710 9.700 9.700 3,700 -0.03(-0.31%)
Oct 25, 2019 9.730 9.730 9.730 9.730 4,400 +0.01(+0.10%)
Oct 24, 2019 9.720 9.720 9.720 9.720 3,339 -0.03(-0.31%)
Oct 23, 2019 9.730 9.760 9.730 9.750 15,148 -0.02(-0.20%)
Oct 22, 2019 9.780 9.780 9.770 9.770 2,205 +0.02(+0.21%)
Oct 21, 2019 9.700 9.750 9.660 9.750 5,740 +0.05(+0.52%)
Oct 18, 2019 9.720 9.720 9.700 9.700 2,470 -0.02(-0.21%)
Oct 17, 2019 9.740 9.740 9.690 9.720 9,530 +0.00(+0.00%)
Oct 16, 2019 9.750 9.750 9.720 9.720 1,144 +0.00(+0.00%)
Oct 15, 2019 9.780 9.780 9.720 9.720 1,515 -0.03(-0.31%)
Oct 11, 2019 9.750 9.750 9.750 0 +0.07(+0.72%)
Oct 10, 2019 9.680 9.680 9.680 9.680 100 -0.01(-0.10%)
Oct 09, 2019 9.680 9.690 9.680 9.690 9,500 +0.04(+0.41%)
Oct 08, 2019 9.660 9.660 9.650 9.650 400 +0.02(+0.21%)
Oct 07, 2019 9.620 9.700 9.620 9.630 4,400 -0.02(-0.21%)
Oct 04, 2019 9.630 9.660 9.620 9.650 4,400 +0.01(+0.10%)
Oct 03, 2019 9.790 9.790 9.640 9.640 12,914 -0.06(-0.62%)
Oct 02, 2019 9.700 9.700 9.700 9.700 509 -0.03(-0.31%)
Oct 01, 2019 9.790 9.790 9.710 9.730 6,219 +0.00(+0.00%)
Sep 30, 2019 9.610 9.730 9.610 9.730 3,120 -0.01(-0.10%)
Sep 27, 2019 9.710 9.770 9.700 9.740 4,460 +0.03(+0.31%)
Sep 26, 2019 9.710 9.770 9.710 9.710 2,910 +0.00(+0.00%)
Sep 25, 2019 9.710 9.710 9.710 9.710 950 -0.04(-0.41%)
Sep 24, 2019 9.740 9.750 9.710 9.750 600 +0.10(+1.04%)
Sep 23, 2019 9.650 9.650 9.650 9.650 259 -0.10(-1.03%)
Sep 20, 2019 9.750 9.750 9.750 9.750 3,063 -0.04(-0.41%)
Sep 19, 2019 9.820 9.820 9.710 9.790 7,147 +0.07(+0.72%)
Sep 18, 2019 9.790 9.800 9.720 9.720 6,812 -0.08(-0.82%)
Sep 17, 2019 9.790 9.820 9.750 9.800 2,800 +0.13(+1.34%)
Sep 16, 2019 9.800 9.800 9.670 9.670 200 +0.01(+0.10%)
Sep 13, 2019 9.810 9.850 9.660 9.660 8,062 -0.05(-0.51%)
Sep 12, 2019 9.790 9.810 9.710 9.710 9,215 +0.00(+0.00%)
Sep 11, 2019 9.710 9.710 9.710 9.710 388 +0.01(+0.10%)
Sep 10, 2019 9.790 9.790 9.700 9.700 5,031 -0.07(-0.72%)
Sep 09, 2019 9.770 9.770 9.770 2 +0.00(+0.00%)
Sep 06, 2019 9.800 9.800 9.770 9.770 908 +0.00(+0.00%)
Sep 05, 2019 9.770 9.770 9.770 9.770 206 +0.11(+1.14%)
Sep 04, 2019 9.770 9.780 9.660 9.660 3,950 -0.12(-1.23%)
Sep 03, 2019 9.790 9.790 9.780 9.780 1,200 +0.14(+1.45%)
Aug 30, 2019 9.640 9.640 9.640 0 -0.09(-0.92%)
Aug 29, 2019 9.800 9.830 9.640 9.730 10,923 +0.01(+0.10%)
Aug 28, 2019 9.640 9.740 9.640 9.720 4,200 +0.08(+0.83%)
Aug 27, 2019 9.600 9.640 9.600 9.640 1,756 +0.00(+0.00%)
Aug 26, 2019 9.690 9.690 9.560 9.640 1,400 -0.08(-0.82%)
Aug 23, 2019 9.740 9.740 9.600 9.720 15,786 +0.00(+0.00%)
Aug 22, 2019 9.700 9.760 9.700 9.720 3,045 -0.01(-0.10%)
Aug 21, 2019 9.730 9.730 9.730 9.730 1,782 +0.00(+0.00%)
Aug 20, 2019 9.700 9.760 9.700 9.730 1,555 +0.01(+0.10%)
Aug 19, 2019 9.670 9.750 9.670 9.720 9,940 +0.05(+0.52%)
Aug 16, 2019 9.680 9.680 9.670 9.670 8,054 +0.02(+0.21%)
Aug 15, 2019 9.560 9.690 9.560 9.650 2,200 +0.02(+0.21%)
Aug 14, 2019 9.620 9.630 9.570 9.630 6,900 +0.03(+0.31%)
Aug 13, 2019 9.700 9.700 9.600 9.600 4,566 -0.10(-1.03%)
Aug 12, 2019 9.700 9.700 9.650 9.700 6,709 -0.04(-0.41%)
Aug 09, 2019 9.740 9.740 9.740 40 +0.00(+0.00%)
Aug 08, 2019 9.720 9.740 9.700 9.740 1,353 +0.04(+0.41%)
Aug 07, 2019 9.690 9.700 9.690 9.700 1,630 +0.17(+1.78%)
Aug 06, 2019 9.640 9.640 9.530 9.530 5,600 -0.10(-1.04%)
Aug 02, 2019 9.630 9.630 9.630 0 +0.00(+0.00%)
Aug 01, 2019 9.750 9.750 9.630 9.630 2,700 -0.07(-0.72%)
Jul 31, 2019 9.850 9.850 9.650 9.700 5,429 +0.03(+0.31%)
Jul 30, 2019 9.650 9.670 9.650 9.670 3,019 -0.08(-0.82%)
Jul 29, 2019 9.660 9.810 9.660 9.750 5,282 -0.02(-0.20%)
Jul 26, 2019 9.770 9.790 9.770 9.770 3,274 -0.01(-0.10%)
Jul 25, 2019 9.770 9.780 9.770 9.780 3,500 +0.02(+0.20%)
Jul 24, 2019 9.640 9.760 9.640 9.760 3,581 +0.10(+1.04%)
Jul 23, 2019 9.750 9.750 9.660 9.660 6,800 -0.01(-0.10%)
Jul 22, 2019 9.740 9.750 9.670 9.670 5,500 -0.03(-0.31%)
Jul 19, 2019 9.700 9.700 9.700 9.700 1,000 +0.00(+0.00%)
Jul 18, 2019 9.750 9.750 9.600 9.700 8,220 +0.04(+0.41%)
Jul 17, 2019 9.660 9.660 9.660 9.660 400 +0.01(+0.10%)
Jul 16, 2019 9.680 9.700 9.650 9.650 4,000 +0.08(+0.84%)
Jul 15, 2019 9.680 9.680 9.570 9.570 2,125 -0.03(-0.31%)
Jul 12, 2019 9.590 9.600 9.580 9.600 6,075 +0.12(+1.27%)
Jul 10, 2019 9.480 9.480 9.480 0 -0.02(-0.21%)
Jul 08, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 05, 2019 9.500 9.500 9.500 9.500 1,032 +0.05(+0.53%)
Jul 04, 2019 9.430 9.450 9.430 9.450 1,465 +0.00(+0.00%)
Jul 03, 2019 9.440 9.460 9.430 9.450 6,754 -0.11(-1.15%)
Jul 02, 2019 9.560 9.560 9.560 9.560 150 -0.04(-0.42%)
Jun 28, 2019 9.600 9.600 9.600 0 +0.08(+0.84%)
Jun 27, 2019 9.490 9.550 9.480 9.520 36,747 +0.00(+0.00%)
Jun 26, 2019 9.520 9.520 9.520 9.520 1,700 -0.02(-0.21%)
Jun 25, 2019 9.540 9.540 9.540 9.540 400 +0.09(+0.95%)
Jun 24, 2019 9.500 9.500 9.450 9.450 6,159 -0.15(-1.56%)
Jun 20, 2019 9.600 9.600 9.600 0 +0.11(+1.16%)
Jun 19, 2019 9.560 9.560 9.490 9.490 724 -0.03(-0.32%)
Jun 18, 2019 9.490 9.520 9.490 9.520 10,895 +0.03(+0.32%)
Jun 17, 2019 9.490 9.490 9.480 9.490 2,429 -0.03(-0.32%)
Jun 14, 2019 9.450 9.520 9.450 9.520 7,968 +0.04(+0.42%)
Jun 13, 2019 9.480 9.480 9.470 9.480 400 +0.03(+0.32%)
Jun 12, 2019 9.510 9.510 9.450 9.450 3,125 -0.07(-0.74%)
Jun 11, 2019 9.450 9.520 9.450 9.520 7,100 +0.07(+0.74%)
Jun 10, 2019 9.460 9.490 9.450 9.450 7,995 -0.05(-0.53%)
Jun 07, 2019 9.450 9.500 9.450 9.500 9,473 +0.05(+0.53%)
Jun 06, 2019 9.450 9.450 9.450 9.450 1,829 +0.03(+0.32%)
Jun 05, 2019 9.440 9.450 9.420 9.420 2,900 -0.03(-0.32%)
Jun 04, 2019 9.450 9.490 9.440 9.450 7,412 +0.03(+0.32%)
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.