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, 2023 9.620 9.680 9.620 9.680 811 +0.10(+1.04%)
May 29, 2023 9.580 1 -0.09(-0.93%)
May 26, 2023 9.670 9.670 9.670 9.670 200 +0.02(+0.21%)
May 24, 2023 9.650 9.650 157 -0.02(-0.21%)
May 23, 2023 9.660 9.670 9.660 9.670 800 +0.02(+0.21%)
May 18, 2023 9.650 0 -0.01(-0.10%)
May 16, 2023 9.660 0 -0.08(-0.82%)
May 15, 2023 9.680 9.740 9.680 9.740 3,525 +0.01(+0.10%)
May 12, 2023 9.700 9.730 9.700 9.730 600 +0.03(+0.31%)
May 11, 2023 9.700 9.700 9.700 9.700 2,100 +0.05(+0.52%)
May 09, 2023 9.650 0 +0.01(+0.10%)
May 08, 2023 9.650 9.660 9.630 9.640 5,400 -0.09(-0.92%)
May 05, 2023 9.630 9.730 9.630 9.730 16,000 +0.08(+0.83%)
May 04, 2023 9.700 9.700 9.640 9.650 8,602 -0.09(-0.92%)
May 03, 2023 9.680 9.740 9.680 9.740 2,600 +0.06(+0.62%)
May 02, 2023 9.600 9.680 9.600 9.680 12,258 +0.02(+0.21%)
May 01, 2023 9.600 9.670 9.600 9.660 7,469 +0.06(+0.63%)
Apr 28, 2023 9.590 9.600 9.580 9.600 4,211 +0.02(+0.21%)
Apr 27, 2023 9.580 9.580 9.580 9.580 400 +0.01(+0.10%)
Apr 26, 2023 9.570 9.580 9.570 9.570 4,876 +0.02(+0.21%)
Apr 25, 2023 9.550 9.550 9.550 9.550 2,000 -0.02(-0.21%)
Apr 24, 2023 9.690 9.690 9.570 9.570 1,500 -0.03(-0.31%)
Apr 21, 2023 9.600 9.600 9.600 9.600 700 +0.01(+0.10%)
Apr 20, 2023 9.650 9.650 9.590 9.590 1,670 -0.05(-0.52%)
Apr 19, 2023 9.670 9.670 9.640 9.640 959 +0.02(+0.21%)
Apr 18, 2023 9.680 9.680 9.620 9.620 9,600 -0.08(-0.82%)
Apr 14, 2023 9.700 0 +0.03(+0.31%)
Apr 13, 2023 9.680 9.680 9.660 9.670 2,400 -0.01(-0.10%)
Apr 12, 2023 9.660 9.680 9.660 9.680 1,600 +0.04(+0.41%)
Apr 11, 2023 9.640 9.640 9.640 9.640 500 +0.01(+0.10%)
Apr 06, 2023 9.630 0 -0.02(-0.21%)
Apr 05, 2023 9.690 9.690 9.640 9.650 2,100 -0.03(-0.31%)
Apr 04, 2023 9.680 9.680 9.670 9.680 9,600 +0.07(+0.73%)
Apr 03, 2023 9.660 9.660 9.610 9.610 900 +0.01(+0.10%)
Mar 31, 2023 9.540 9.620 9.540 9.600 11,446 +0.12(+1.27%)
Mar 30, 2023 9.520 9.520 9.480 9.480 1,440 -0.05(-0.52%)
Mar 29, 2023 9.530 9.530 9.530 9.530 458 +0.05(+0.53%)
Mar 28, 2023 9.530 9.530 9.480 9.480 19,200 -0.07(-0.73%)
Mar 27, 2023 9.490 9.620 9.490 9.550 12,800 +0.07(+0.74%)
Mar 24, 2023 9.480 9.480 9.480 9.480 200 -0.07(-0.73%)
Mar 23, 2023 9.510 9.550 9.510 9.550 900 +0.04(+0.42%)
Mar 22, 2023 9.640 9.640 9.500 9.510 4,801 -0.04(-0.42%)
Mar 21, 2023 9.530 9.550 9.530 9.550 1,600 +0.05(+0.53%)
Mar 17, 2023 9.500 0 -0.10(-1.04%)
Mar 14, 2023 9.600 0 +0.08(+0.84%)
Mar 13, 2023 9.820 9.820 9.520 9.520 3,600 -0.18(-1.86%)
Mar 07, 2023 9.700 0 +0.05(+0.52%)
Mar 06, 2023 9.600 9.660 9.600 9.650 2,500 +0.05(+0.52%)
Mar 03, 2023 9.590 9.610 9.590 9.600 4,708 -0.06(-0.62%)
Mar 01, 2023 9.660 22 +0.07(+0.73%)
Feb 27, 2023 9.590 44 +0.06(+0.63%)
Feb 24, 2023 9.650 9.650 9.530 9.530 2,537 -0.17(-1.75%)
Feb 23, 2023 9.580 9.700 9.580 9.700 1,400 +0.08(+0.83%)
Feb 21, 2023 9.620 63 -0.06(-0.62%)
Feb 17, 2023 9.680 0 -0.05(-0.51%)
Feb 16, 2023 9.700 9.730 9.650 9.730 10,644 +0.03(+0.31%)
Feb 15, 2023 9.700 9.700 9.650 9.700 2,780 +0.01(+0.10%)
Feb 14, 2023 9.700 9.700 9.690 9.690 3,420 +0.00(+0.00%)
Feb 13, 2023 9.690 9.690 9.680 9.690 3,450 +0.00(+0.00%)
Feb 10, 2023 9.700 9.700 9.680 9.690 3,100 -0.02(-0.21%)
Feb 08, 2023 9.710 0 -0.06(-0.61%)
Feb 07, 2023 9.790 9.790 9.770 9.770 300 -0.07(-0.71%)
Feb 06, 2023 9.880 9.880 9.840 9.840 2,175 +0.09(+0.92%)
Feb 03, 2023 9.630 9.750 9.630 9.750 1,800 +0.04(+0.41%)
Feb 02, 2023 9.720 9.720 9.710 9.710 3,200 +0.01(+0.10%)
Feb 01, 2023 9.610 9.700 9.610 9.700 1,319 +0.04(+0.41%)
Jan 31, 2023 9.630 9.660 9.630 9.660 2,796 +0.01(+0.10%)
Jan 30, 2023 9.590 9.670 9.590 9.650 1,600 +0.03(+0.31%)
Jan 27, 2023 9.620 9.620 9.620 9.620 200 +0.00(+0.00%)
Jan 26, 2023 9.620 9.620 9.620 9.620 117 -0.03(-0.31%)
Jan 25, 2023 9.650 9.650 9.650 9.650 800 -0.04(-0.41%)
Jan 23, 2023 9.690 0 +0.15(+1.57%)
Jan 20, 2023 9.620 9.620 9.540 9.540 3,200 -0.03(-0.31%)
Jan 19, 2023 9.580 9.590 9.560 9.570 11,000 -0.04(-0.42%)
Jan 18, 2023 9.590 9.610 9.580 9.610 9,600 +0.02(+0.21%)
Jan 17, 2023 9.590 9.590 9.590 9.590 610 +0.04(+0.42%)
Jan 16, 2023 9.540 9.550 9.540 9.550 2,301 +0.00(+0.00%)
Jan 13, 2023 9.470 9.550 9.460 9.550 5,200 +0.09(+0.95%)
Jan 12, 2023 9.490 9.490 9.460 9.460 1,900 +0.03(+0.32%)
Jan 11, 2023 9.470 9.470 9.430 9.430 3,400 +0.02(+0.21%)
Jan 06, 2023 9.410 9.410 190 +0.00(+0.00%)
Jan 05, 2023 9.410 9.410 9.410 9.410 478 +0.02(+0.21%)
Jan 04, 2023 9.360 9.400 9.360 9.390 3,700 +0.09(+0.97%)
Dec 29, 2022 9.300 15 +0.01(+0.11%)
Dec 23, 2022 9.290 9.290 120 -0.21(-2.21%)
Dec 22, 2022 9.450 9.500 9.450 9.500 1,673 +0.18(+1.93%)
Dec 21, 2022 9.340 9.360 9.310 9.320 11,482 -0.10(-1.06%)
Dec 20, 2022 9.610 9.610 9.390 9.420 90,800 -0.11(-1.15%)
Dec 19, 2022 9.630 9.630 9.530 9.530 2,400 -0.02(-0.21%)
Dec 16, 2022 9.620 9.620 9.550 9.550 3,937 -0.03(-0.31%)
Dec 15, 2022 9.560 9.580 9.560 9.580 1,700 +0.01(+0.10%)
Dec 14, 2022 9.630 9.630 9.550 9.570 2,712 +0.05(+0.53%)
Dec 13, 2022 9.700 9.700 9.520 9.520 5,836 +0.02(+0.21%)
Dec 12, 2022 9.500 9.500 9.500 9.500 841 -0.02(-0.21%)
Dec 08, 2022 9.520 3 +0.01(+0.11%)
Dec 07, 2022 9.510 9.510 9.510 9.510 800 -0.11(-1.14%)
Dec 06, 2022 9.620 9.620 9.620 9.620 300 +0.03(+0.31%)
Dec 05, 2022 9.550 9.600 9.550 9.590 7,521 +0.04(+0.42%)
Dec 02, 2022 9.550 9.550 9.550 9.550 201 -0.05(-0.52%)
Dec 01, 2022 9.480 9.600 9.480 9.600 1,524 +0.08(+0.84%)
Nov 30, 2022 9.550 9.560 9.520 9.520 12,000 -0.03(-0.31%)
Nov 29, 2022 9.780 9.780 9.550 9.550 4,245 -0.11(-1.14%)
Nov 28, 2022 9.430 9.660 9.430 9.660 10,660 +0.02(+0.21%)
Nov 25, 2022 9.640 9.640 9.640 9.640 100 -0.01(-0.10%)
Nov 24, 2022 9.570 9.650 9.570 9.650 13,400 +0.20(+2.12%)
Nov 23, 2022 9.450 9.450 9.450 9.450 500 -0.10(-1.05%)
Nov 22, 2022 9.640 9.640 9.550 9.550 1,040 -0.03(-0.31%)
Nov 21, 2022 9.550 9.580 9.550 9.580 2,000 +0.03(+0.31%)
Nov 18, 2022 9.550 9.550 9.550 9.550 1,550 +0.03(+0.32%)
Nov 17, 2022 9.540 9.540 9.450 9.520 600 -0.03(-0.31%)
Nov 16, 2022 9.390 9.550 9.390 9.550 6,439 +0.05(+0.53%)
Nov 15, 2022 9.510 9.510 9.500 9.500 4,325 +0.00(+0.00%)
Nov 14, 2022 9.520 9.520 9.500 9.500 2,875 +0.05(+0.53%)
Nov 11, 2022 9.450 9.450 9.450 9.450 910 +0.02(+0.21%)
Nov 10, 2022 9.390 9.430 9.390 9.430 1,500 +0.05(+0.53%)
Nov 09, 2022 9.380 9.380 9.380 9.380 800 +0.06(+0.64%)
Nov 08, 2022 9.320 9.320 9.320 9.320 1,000 -0.03(-0.32%)
Nov 03, 2022 9.350 0 -0.05(-0.53%)
Nov 02, 2022 9.410 9.410 9.400 9.400 626 +0.10(+1.08%)
Nov 01, 2022 9.300 9.300 9.300 9.300 3,875 -0.07(-0.75%)
Oct 28, 2022 9.370 31 -0.03(-0.32%)
Oct 27, 2022 9.570 9.570 9.390 9.400 1,642 +0.16(+1.73%)
Oct 26, 2022 9.260 9.270 9.240 9.240 2,278 -0.05(-0.54%)
Oct 25, 2022 9.300 9.300 9.290 9.290 3,428 -0.16(-1.69%)
Oct 21, 2022 9.450 0 -0.06(-0.63%)
Oct 20, 2022 9.500 9.510 9.490 9.510 44,675 +0.01(+0.11%)
Oct 19, 2022 9.510 9.510 9.500 9.500 2,400 +0.00(+0.00%)
Oct 18, 2022 9.430 9.510 9.430 9.500 5,874 +0.07(+0.74%)
Oct 17, 2022 9.450 9.450 9.430 9.430 1,100 -0.10(-1.05%)
Oct 14, 2022 9.630 9.630 9.530 9.530 410 +0.23(+2.47%)
Oct 13, 2022 9.300 9.300 9.300 9.300 200 -0.18(-1.90%)
Oct 12, 2022 9.450 9.480 9.440 9.480 4,490 -0.02(-0.21%)
Oct 11, 2022 9.490 9.530 9.490 9.500 5,315 -0.12(-1.25%)
Oct 07, 2022 9.620 0 +0.06(+0.63%)
Oct 06, 2022 9.460 9.560 9.450 9.560 14,800 +0.11(+1.16%)
Oct 05, 2022 9.450 9.450 9.450 9.450 200 +0.00(+0.00%)
Oct 04, 2022 9.450 9.450 9.450 9.450 1,660 +0.00(+0.00%)
Oct 03, 2022 9.390 9.450 9.390 9.450 800 +0.04(+0.43%)
Sep 30, 2022 9.410 9.410 9.410 9.410 227 +0.02(+0.21%)
Sep 28, 2022 9.390 68 +0.03(+0.32%)
Sep 26, 2022 9.360 63 -0.19(-1.99%)
Sep 23, 2022 9.560 9.560 9.540 9.550 2,885 -0.05(-0.52%)
Sep 22, 2022 9.600 9.600 9.600 9.600 310 -0.14(-1.44%)
Sep 20, 2022 9.740 36 +0.09(+0.93%)
Sep 19, 2022 9.590 9.650 9.590 9.650 1,013 -0.12(-1.23%)
Sep 14, 2022 9.770 9.770 109 +0.15(+1.56%)
Sep 13, 2022 9.680 9.680 9.590 9.620 17,906 -0.11(-1.13%)
Sep 12, 2022 9.720 9.730 9.720 9.730 300 +0.01(+0.10%)
Sep 08, 2022 9.720 0 +0.02(+0.21%)
Sep 02, 2022 9.700 75 +0.00(+0.00%)
Sep 01, 2022 9.700 9.700 9.700 9.700 200 -0.05(-0.51%)
Aug 31, 2022 9.740 9.750 9.740 9.750 571 +0.00(+0.00%)
Aug 30, 2022 9.750 9.750 9.750 9.750 600 +0.06(+0.62%)
Aug 29, 2022 9.560 9.690 9.560 9.690 2,805 -0.06(-0.62%)
Aug 26, 2022 9.690 9.750 9.690 9.750 720 +0.03(+0.31%)
Aug 25, 2022 9.600 9.810 9.600 9.720 1,654 -0.03(-0.31%)
Aug 24, 2022 9.730 9.750 9.700 9.750 6,925 -0.05(-0.51%)
Aug 23, 2022 9.790 9.800 9.790 9.800 1,600 +0.00(+0.00%)
Aug 22, 2022 9.620 9.800 9.620 9.800 3,155 -0.05(-0.51%)
Aug 19, 2022 9.860 9.860 9.850 9.850 1,400 -0.12(-1.20%)
Aug 17, 2022 9.970 4 +0.17(+1.73%)
Aug 16, 2022 9.800 9.800 9.800 9.800 446 -0.01(-0.10%)
Aug 15, 2022 9.620 9.810 9.620 9.810 1,165 +0.08(+0.82%)
Aug 11, 2022 9.730 0 +0.04(+0.41%)
Aug 08, 2022 9.690 0 +0.07(+0.73%)
Aug 05, 2022 9.620 9.620 9.620 9.620 1,012 -0.04(-0.41%)
Aug 04, 2022 9.710 9.710 9.660 9.660 722 +0.05(+0.52%)
Aug 03, 2022 9.610 9.610 9.610 9.610 1,006 +0.00(+0.00%)
Aug 02, 2022 9.840 9.840 9.610 9.610 1,802 +0.00(+0.00%)
Jul 29, 2022 9.610 0 +0.10(+1.05%)
Jul 27, 2022 9.510 0 +0.02(+0.21%)
Jul 26, 2022 9.490 9.490 9.490 9.490 1,800 -0.02(-0.21%)
Jul 25, 2022 9.510 9.510 9.510 9.510 1,530 +0.00(+0.00%)
Jul 21, 2022 9.510 18 +0.02(+0.21%)
Jul 20, 2022 9.420 9.490 9.420 9.490 2,200 +0.03(+0.32%)
Jul 19, 2022 9.450 9.460 9.450 9.460 1,100 +0.04(+0.42%)
Jul 18, 2022 9.440 9.440 9.420 9.420 11,000 -0.10(-1.05%)
Jul 15, 2022 9.460 9.520 9.430 9.520 27,150 +0.05(+0.53%)
Jul 14, 2022 9.470 9.470 9.470 9.470 300 -0.08(-0.84%)
Jul 11, 2022 9.550 12 +0.02(+0.21%)
Jul 08, 2022 9.530 9.530 9.530 9.530 2,500 +0.03(+0.32%)
Jul 07, 2022 9.510 9.510 9.500 9.500 578 -0.03(-0.31%)
Jul 04, 2022 9.530 0 +0.02(+0.21%)
Jun 29, 2022 9.510 0 +0.03(+0.32%)
Jun 28, 2022 9.530 9.530 9.480 9.480 1,730 +0.00(+0.00%)
Jun 27, 2022 9.480 9.480 9.480 9.480 400 -0.04(-0.42%)
Jun 23, 2022 9.520 0 +0.00(+0.00%)
Jun 22, 2022 9.450 9.520 9.440 9.520 1,279 +0.00(+0.00%)
Jun 21, 2022 9.450 9.520 9.450 9.520 501 +0.11(+1.17%)
Jun 17, 2022 9.410 0 -0.21(-2.18%)
Jun 16, 2022 9.600 9.620 9.600 9.620 1,850 +0.21(+2.23%)
Jun 15, 2022 9.410 9.410 9.410 9.410 724 -0.19(-1.98%)
Jun 14, 2022 9.700 9.700 9.600 9.600 3,801 -0.15(-1.54%)
Jun 13, 2022 9.750 9.760 9.750 9.750 2,350 -0.07(-0.71%)
Jun 10, 2022 9.820 9.820 9.820 9.820 187 -0.02(-0.20%)
Jun 09, 2022 9.760 9.840 9.760 9.840 2,154 -0.03(-0.30%)
Jun 08, 2022 9.750 9.870 9.750 9.870 2,135 -0.05(-0.50%)
Jun 07, 2022 9.750 9.920 9.750 9.920 865 +0.02(+0.20%)
Jun 03, 2022 9.900 0 +0.02(+0.20%)
Jun 02, 2022 9.880 9.880 9.880 9.880 905 +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.