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 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%)
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.