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 )

9.700 UNCHANGED
Streaming Delayed Price Updated: 11:03 AM EDT, May 21, 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%)
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.