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 )

9.680 +0.030 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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, 2021 10.50 10.61 10.50 10.60 6,465 +0.10(+0.95%)
May 28, 2021 10.40 10.50 10.39 10.50 1,131 +0.00(+0.00%)
May 27, 2021 10.25 10.53 10.25 10.50 21,314 +0.20(+1.94%)
May 26, 2021 10.35 10.35 10.30 10.30 3,995 -0.04(-0.39%)
May 25, 2021 10.25 10.34 10.25 10.34 5,029 +0.11(+1.08%)
May 21, 2021 10.23 10.23 10.23 0 -0.09(-0.87%)
May 20, 2021 10.20 10.32 10.20 10.32 2,313 +0.06(+0.58%)
May 19, 2021 10.25 10.26 10.23 10.26 5,270 -0.10(-0.97%)
May 18, 2021 10.35 10.36 10.35 10.36 1,557 +0.05(+0.48%)
May 17, 2021 10.26 10.31 10.26 10.31 959 +0.11(+1.08%)
May 14, 2021 10.28 10.28 10.20 10.20 6,963 +0.02(+0.20%)
May 13, 2021 10.25 10.25 10.17 10.18 3,349 -0.02(-0.20%)
May 12, 2021 10.39 10.39 10.20 10.20 10,080 -0.03(-0.29%)
May 11, 2021 10.25 10.25 10.23 10.23 2,111 -0.02(-0.20%)
May 10, 2021 10.30 10.32 10.25 10.25 11,221 -0.03(-0.29%)
May 06, 2021 10.28 10.28 10.28 10.28 109 -0.12(-1.15%)
May 05, 2021 10.23 10.43 10.23 10.40 5,009 +0.17(+1.66%)
May 04, 2021 10.51 10.51 10.23 10.23 5,752 -0.01(-0.10%)
May 03, 2021 10.30 10.35 10.23 10.24 10,313 -0.06(-0.58%)
Apr 30, 2021 10.35 10.37 10.26 10.30 9,265 -0.01(-0.10%)
Apr 29, 2021 10.40 10.40 10.30 10.31 11,820 -0.08(-0.77%)
Apr 28, 2021 10.58 10.58 10.26 10.39 20,313 +0.08(+0.78%)
Apr 27, 2021 10.36 10.36 10.31 10.31 10,838 -0.05(-0.48%)
Apr 26, 2021 10.36 10.37 10.36 10.36 9,363 +0.05(+0.48%)
Apr 23, 2021 10.36 10.36 10.31 10.31 1,575 -0.26(-2.46%)
Apr 22, 2021 10.65 10.65 10.55 10.57 952 +0.06(+0.57%)
Apr 21, 2021 10.62 10.62 10.51 10.51 1,612 +0.06(+0.57%)
Apr 20, 2021 10.65 10.65 10.45 10.45 1,039 -0.16(-1.51%)
Apr 19, 2021 10.61 10.61 10.61 10.61 1,110 -0.02(-0.19%)
Apr 16, 2021 10.63 10.63 10.63 10.63 1,500 +0.11(+1.05%)
Apr 15, 2021 10.68 10.68 10.41 10.52 11,433 -0.08(-0.75%)
Apr 14, 2021 10.67 10.67 10.60 10.60 2,438 +0.05(+0.47%)
Apr 13, 2021 10.59 10.59 10.55 10.55 18,501 -0.14(-1.31%)
Apr 12, 2021 10.60 10.69 10.52 10.69 7,598 +0.05(+0.47%)
Apr 09, 2021 10.50 10.64 10.50 10.64 5,360 +0.14(+1.33%)
Apr 08, 2021 10.50 10.50 10.50 10.50 1,400 +0.06(+0.57%)
Apr 07, 2021 10.50 10.50 10.44 10.44 1,100 -0.14(-1.32%)
Apr 06, 2021 10.58 10.58 10.58 10.58 600 +0.02(+0.19%)
Apr 05, 2021 10.58 10.58 10.50 10.56 4,665 +0.11(+1.05%)
Apr 01, 2021 10.45 10.45 10.45 0 +0.05(+0.48%)
Mar 31, 2021 10.40 10.40 10.40 77 +0.00(+0.00%)
Mar 30, 2021 10.40 10.40 10.40 10.40 234 +0.00(+0.00%)
Mar 29, 2021 10.40 10.40 10.40 10.40 275 +0.03(+0.29%)
Mar 26, 2021 10.37 10.37 10.37 10.37 2,939 -0.04(-0.38%)
Mar 25, 2021 10.41 10.41 10.41 10.41 155 +0.00(+0.00%)
Mar 24, 2021 10.37 10.41 10.37 10.41 835 -0.03(-0.29%)
Mar 23, 2021 10.44 10.44 10.44 10.44 127 -0.12(-1.14%)
Mar 22, 2021 10.66 10.67 10.56 10.56 3,246 +0.06(+0.57%)
Mar 19, 2021 10.55 10.55 10.50 10.50 4,843 -0.05(-0.47%)
Mar 18, 2021 10.55 10.55 10.55 125 +0.00(+0.00%)
Mar 17, 2021 10.50 10.55 10.50 10.55 2,748 -0.05(-0.47%)
Mar 16, 2021 10.53 10.63 10.53 10.60 1,511 +0.08(+0.76%)
Mar 15, 2021 10.58 10.58 10.52 10.52 3,100 +0.05(+0.48%)
Mar 12, 2021 10.54 10.55 10.47 10.47 1,610 -0.06(-0.57%)
Mar 11, 2021 10.53 10.53 10.43 10.53 4,121 +0.01(+0.10%)
Mar 10, 2021 10.45 10.54 10.40 10.52 9,536 +0.04(+0.38%)
Mar 09, 2021 10.41 10.48 10.41 10.48 2,551 +0.12(+1.16%)
Mar 08, 2021 10.44 10.44 10.36 10.36 1,400 +0.09(+0.88%)
Mar 05, 2021 10.45 10.45 10.27 10.27 802 +0.01(+0.10%)
Mar 04, 2021 10.40 10.40 10.26 10.26 11,341 -0.14(-1.35%)
Mar 03, 2021 10.41 10.41 10.40 10.40 6,748 +0.00(+0.00%)
Mar 02, 2021 10.45 10.45 10.40 10.40 7,600 -0.05(-0.48%)
Mar 01, 2021 10.38 10.46 10.38 10.45 11,064 +0.07(+0.67%)
Feb 26, 2021 10.34 10.38 10.30 10.38 3,055 +0.13(+1.27%)
Feb 25, 2021 10.30 10.37 10.25 10.25 4,777 -0.03(-0.29%)
Feb 24, 2021 10.39 10.40 10.28 10.28 2,934 -0.09(-0.87%)
Feb 23, 2021 10.38 10.38 10.37 10.37 3,185 +0.03(+0.29%)
Feb 22, 2021 10.30 10.35 10.30 10.34 2,102 +0.04(+0.39%)
Feb 19, 2021 10.22 10.30 10.22 10.30 2,070 +0.06(+0.59%)
Feb 18, 2021 10.25 10.28 10.24 10.24 7,436 -0.07(-0.68%)
Feb 17, 2021 10.30 10.31 10.30 10.31 500 +0.01(+0.10%)
Feb 16, 2021 10.40 10.40 10.25 10.30 8,688 -0.06(-0.58%)
Feb 12, 2021 10.36 10.36 10.36 0 +0.06(+0.58%)
Feb 11, 2021 10.27 10.33 10.27 10.30 2,500 +0.02(+0.19%)
Feb 10, 2021 10.29 10.29 10.25 10.28 5,900 -0.04(-0.39%)
Feb 09, 2021 10.36 10.36 10.31 10.32 8,250 -0.08(-0.77%)
Feb 08, 2021 10.41 10.43 10.40 10.40 2,839 +0.02(+0.19%)
Feb 05, 2021 10.37 10.43 10.37 10.38 3,804 +0.15(+1.47%)
Feb 04, 2021 10.37 10.37 10.23 10.23 4,000 -0.03(-0.29%)
Feb 03, 2021 10.37 10.37 10.25 10.26 4,864 -0.07(-0.68%)
Feb 02, 2021 10.33 10.33 10.33 8 +0.00(+0.00%)
Feb 01, 2021 10.39 10.48 10.33 10.33 9,200 +0.00(+0.00%)
Jan 29, 2021 10.37 10.37 10.31 10.33 7,833 -0.04(-0.39%)
Jan 28, 2021 10.38 10.38 10.37 10.37 8,004 +0.02(+0.19%)
Jan 27, 2021 10.40 10.40 10.34 10.35 15,101 -0.04(-0.38%)
Jan 26, 2021 10.33 10.39 10.32 10.39 3,123 +0.07(+0.68%)
Jan 25, 2021 10.25 10.41 10.25 10.32 1,631 -0.15(-1.43%)
Jan 21, 2021 10.47 10.47 10.47 0 +0.20(+1.95%)
Jan 20, 2021 10.27 10.27 10.27 10.27 1,074 -0.14(-1.34%)
Jan 19, 2021 10.43 10.44 10.35 10.41 6,124 +0.01(+0.10%)
Jan 18, 2021 10.40 10.40 10.40 10.40 430 +0.10(+0.97%)
Jan 15, 2021 10.30 10.30 10.30 10.30 300 -0.05(-0.48%)
Jan 14, 2021 10.31 10.35 10.31 10.35 520 +0.01(+0.10%)
Jan 13, 2021 10.30 10.34 10.29 10.34 8,506 +0.10(+0.98%)
Jan 12, 2021 10.30 10.30 10.24 10.24 2,368 +0.07(+0.69%)
Jan 11, 2021 10.38 10.38 10.17 10.17 2,404 -0.20(-1.93%)
Jan 08, 2021 10.24 10.37 10.15 10.37 71,507 +0.31(+3.08%)
Jan 07, 2021 10.00 10.06 10.00 10.06 5,986 -0.01(-0.10%)
Jan 06, 2021 9.950 10.07 9.950 10.07 3,077 +0.13(+1.31%)
Jan 05, 2021 9.960 9.960 9.940 9.940 900 -0.13(-1.29%)
Jan 04, 2021 9.640 10.08 9.640 10.07 4,749 +0.05(+0.50%)
Dec 31, 2020 10.02 10.02 10.02 0 +0.00(+0.00%)
Dec 30, 2020 10.02 10.02 10.02 10.02 306 -0.01(-0.10%)
Dec 29, 2020 10.03 10.03 10.03 10.03 100 +0.13(+1.31%)
Dec 24, 2020 9.900 9.900 9.900 0 +0.10(+1.02%)
Dec 21, 2020 9.800 9.800 9.800 0 -0.05(-0.51%)
Dec 18, 2020 9.830 9.850 9.830 9.850 1,300 -0.14(-1.40%)
Dec 17, 2020 9.990 9.990 9.990 30 +0.00(+0.00%)
Dec 16, 2020 9.990 9.990 9.990 9.990 200 +0.09(+0.91%)
Dec 15, 2020 9.840 9.900 9.840 9.900 904 +0.08(+0.81%)
Dec 14, 2020 9.790 9.860 9.790 9.820 4,564 -0.06(-0.61%)
Dec 11, 2020 9.980 10.00 9.880 9.880 2,100 -0.10(-1.00%)
Dec 10, 2020 9.900 9.980 9.900 9.980 8,629 +0.07(+0.71%)
Dec 09, 2020 9.970 9.970 9.900 9.910 3,563 -0.04(-0.40%)
Dec 08, 2020 9.860 9.970 9.860 9.950 9,220 +0.20(+2.05%)
Dec 07, 2020 9.780 9.780 9.750 9.750 13,200 -0.14(-1.42%)
Dec 03, 2020 9.890 9.890 9.890 0 +0.00(+0.00%)
Dec 02, 2020 9.890 9.890 9.890 9.890 100 -0.08(-0.80%)
Dec 01, 2020 9.990 9.990 9.970 9.970 1,255 +0.02(+0.20%)
Nov 30, 2020 9.850 9.950 9.850 9.950 3,750 +0.10(+1.02%)
Nov 27, 2020 9.900 9.900 9.850 9.850 1,300 +0.18(+1.86%)
Nov 25, 2020 9.670 9.670 9.670 0 -0.08(-0.82%)
Nov 24, 2020 9.630 9.750 9.630 9.750 4,540 +0.18(+1.88%)
Nov 23, 2020 9.610 9.610 9.570 9.570 2,290 -0.32(-3.24%)
Nov 20, 2020 9.860 9.890 9.860 9.890 1,476 +0.02(+0.20%)
Nov 19, 2020 9.850 9.870 9.850 9.870 18,400 +0.01(+0.10%)
Nov 18, 2020 9.650 9.860 9.650 9.860 4,300 +0.21(+2.18%)
Nov 17, 2020 9.700 9.740 9.650 9.650 14,260 -0.05(-0.52%)
Nov 13, 2020 9.700 9.700 9.700 0 +0.08(+0.83%)
Nov 12, 2020 9.620 9.620 9.620 9.620 200 -0.06(-0.62%)
Nov 10, 2020 9.680 9.680 9.680 0 +0.06(+0.62%)
Nov 09, 2020 9.600 9.620 9.600 9.620 1,580 +0.02(+0.21%)
Nov 06, 2020 9.660 9.660 9.600 9.600 578 +0.00(+0.00%)
Nov 05, 2020 9.650 9.650 9.450 9.600 8,911 +0.19(+2.02%)
Nov 04, 2020 9.410 9.410 9.410 46 +0.00(+0.00%)
Nov 03, 2020 9.410 9.410 9.410 9.410 900 +0.02(+0.21%)
Nov 02, 2020 9.160 9.390 9.160 9.390 1,508 -0.11(-1.16%)
Oct 29, 2020 9.500 9.500 9.500 0 -0.05(-0.52%)
Oct 28, 2020 9.550 9.550 9.550 6 +0.00(+0.00%)
Oct 27, 2020 9.520 9.550 9.520 9.550 1,181 +0.03(+0.32%)
Oct 26, 2020 9.520 9.520 9.520 9.520 400 +0.03(+0.32%)
Oct 22, 2020 9.490 9.490 9.490 0 +0.03(+0.32%)
Oct 20, 2020 9.460 9.460 9.460 0 -0.09(-0.94%)
Oct 19, 2020 9.550 9.550 9.550 9.550 1,000 +0.00(+0.00%)
Oct 16, 2020 9.500 9.550 9.500 9.550 1,000 +0.07(+0.74%)
Oct 15, 2020 9.480 9.480 9.480 9.480 1,200 -0.02(-0.21%)
Oct 14, 2020 9.480 9.500 9.480 9.500 400 +0.00(+0.00%)
Oct 13, 2020 9.430 9.500 9.430 9.500 680 +0.09(+0.96%)
Oct 09, 2020 9.410 9.410 9.410 0 -0.05(-0.53%)
Oct 08, 2020 9.460 9.460 9.460 9.460 5,200 +0.07(+0.75%)
Oct 06, 2020 9.390 9.390 9.390 0 -0.06(-0.63%)
Oct 01, 2020 9.450 9.450 9.450 0 +0.04(+0.43%)
Sep 30, 2020 9.410 9.410 9.410 9.410 3,023 +0.01(+0.11%)
Sep 29, 2020 9.350 9.400 9.350 9.400 980 +0.01(+0.11%)
Sep 28, 2020 9.210 9.390 9.150 9.390 27,086 -0.30(-3.10%)
Sep 25, 2020 9.690 9.690 9.690 5 +0.00(+0.00%)
Sep 22, 2020 9.690 9.690 9.690 0 +0.02(+0.21%)
Sep 21, 2020 9.670 9.670 9.670 20 +0.00(+0.00%)
Sep 18, 2020 9.670 9.670 9.670 9.670 400 +0.00(+0.00%)
Sep 17, 2020 9.650 9.670 9.510 9.670 5,073 +0.02(+0.21%)
Sep 16, 2020 9.670 9.670 9.650 9.650 1,300 +0.00(+0.00%)
Sep 15, 2020 9.670 9.690 9.650 9.650 1,300 +0.07(+0.73%)
Sep 14, 2020 9.570 9.580 9.570 9.580 400 +0.02(+0.21%)
Sep 11, 2020 9.560 9.560 9.560 9.560 1,627 +0.08(+0.84%)
Sep 08, 2020 9.480 9.480 9.480 0 -0.17(-1.76%)
Sep 04, 2020 9.650 9.650 9.650 0 +0.00(+0.00%)
Sep 03, 2020 9.650 9.650 9.650 9.650 398 -0.06(-0.62%)
Sep 02, 2020 9.710 9.710 9.710 9.710 1,700 +0.01(+0.10%)
Sep 01, 2020 9.730 9.730 9.700 9.700 21,377 -0.02(-0.21%)
Aug 31, 2020 9.720 9.720 9.720 9.720 700 +0.00(+0.00%)
Aug 28, 2020 9.690 9.720 9.690 9.720 4,400 +0.04(+0.41%)
Aug 27, 2020 9.720 9.720 9.680 9.680 4,027 +0.01(+0.10%)
Aug 26, 2020 9.670 9.670 9.670 9.670 835 -0.01(-0.10%)
Aug 25, 2020 9.600 9.680 9.600 9.680 485 +0.02(+0.21%)
Aug 24, 2020 9.650 9.700 9.650 9.660 30,600 +0.02(+0.21%)
Aug 21, 2020 9.640 9.640 9.640 78 +0.00(+0.00%)
Aug 20, 2020 9.650 9.670 9.640 9.640 1,703 -0.01(-0.10%)
Aug 19, 2020 9.570 9.650 9.570 9.650 8,500 +0.12(+1.26%)
Aug 18, 2020 9.510 9.550 9.510 9.530 20,380 -0.02(-0.21%)
Aug 17, 2020 9.520 9.600 9.520 9.550 1,335 -0.02(-0.21%)
Aug 14, 2020 9.520 9.570 9.490 9.570 3,538 +0.06(+0.63%)
Aug 13, 2020 9.490 9.510 9.490 9.510 2,526 +0.05(+0.53%)
Aug 12, 2020 9.450 9.460 9.420 9.460 2,500 +0.01(+0.11%)
Aug 11, 2020 9.530 9.580 9.450 9.450 13,800 -0.07(-0.74%)
Aug 05, 2020 9.520 9.520 9.520 0 +0.12(+1.28%)
Aug 04, 2020 9.440 9.440 9.400 9.400 500 -0.04(-0.42%)
Jul 31, 2020 9.440 9.440 9.440 0 -0.05(-0.53%)
Jul 30, 2020 9.440 9.490 9.440 9.490 1,900 -0.02(-0.21%)
Jul 28, 2020 9.510 9.510 9.510 0 +0.11(+1.17%)
Jul 27, 2020 9.390 9.400 9.390 9.400 4,200 +0.02(+0.21%)
Jul 23, 2020 9.380 9.380 9.380 0 -0.12(-1.26%)
Jul 22, 2020 9.350 9.500 9.350 9.500 1,820 +0.11(+1.17%)
Jul 21, 2020 9.390 9.400 9.390 9.390 6,750 -0.01(-0.11%)
Jul 20, 2020 9.260 9.400 9.260 9.400 11,029 +0.05(+0.53%)
Jul 17, 2020 9.340 9.350 9.340 9.350 1,200 +0.04(+0.43%)
Jul 16, 2020 9.290 9.340 9.290 9.310 1,625 +0.06(+0.65%)
Jul 15, 2020 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
Jul 13, 2020 9.250 9.250 9.250 0 +0.08(+0.87%)
Jul 10, 2020 9.150 9.170 9.140 9.170 3,120 -0.03(-0.33%)
Jul 09, 2020 9.220 9.220 9.200 9.200 7,308 -0.16(-1.71%)
Jul 07, 2020 9.360 9.360 9.360 0 +0.15(+1.63%)
Jul 06, 2020 9.270 9.270 9.210 9.210 3,500 -0.17(-1.81%)
Jul 03, 2020 9.340 9.380 9.340 9.380 2,300 +0.08(+0.86%)
Jul 02, 2020 9.300 9.300 9.300 20 +0.00(+0.00%)
Jun 30, 2020 9.300 9.300 9.300 0 -0.01(-0.11%)
Jun 29, 2020 9.270 9.340 9.190 9.310 12,769 -0.03(-0.32%)
Jun 26, 2020 9.210 9.370 9.210 9.340 5,616 -0.01(-0.11%)
Jun 25, 2020 9.300 9.350 9.300 9.350 7,201 +0.07(+0.75%)
Jun 24, 2020 9.200 9.280 9.200 9.280 1,800 +0.04(+0.43%)
Jun 23, 2020 9.200 9.240 9.200 9.240 1,722 -0.01(-0.11%)
Jun 19, 2020 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 18, 2020 9.180 9.250 9.180 9.250 1,360 +0.00(+0.00%)
Jun 17, 2020 9.250 9.250 9.250 9.250 2,000 +0.00(+0.00%)
Jun 16, 2020 9.110 9.250 9.110 9.250 6,021 +0.12(+1.31%)
Jun 15, 2020 9.070 9.180 9.070 9.130 6,400 -0.07(-0.76%)
Jun 12, 2020 9.200 9.200 9.200 9.200 321 +0.12(+1.32%)
Jun 11, 2020 9.080 9.080 9.080 9.080 4,900 -0.19(-2.05%)
Jun 10, 2020 9.250 9.270 9.190 9.270 5,325 +0.00(+0.00%)
Jun 08, 2020 9.270 9.270 9.270 0 +0.02(+0.22%)
Jun 05, 2020 9.040 9.250 9.030 9.250 7,613 +0.22(+2.44%)
Jun 04, 2020 9.000 9.220 9.000 9.030 6,612 -0.01(-0.11%)
Jun 03, 2020 9.060 9.060 8.950 9.040 1,395 -0.01(-0.11%)
Jun 02, 2020 9.050 9.050 9.050 9.050 2,100 +0.05(+0.56%)
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.