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 (%)
Jul 31, 2018 9.800 9.900 9.800 9.900 1,600 +0.10(+1.02%)
Jul 30, 2018 9.800 9.800 9.800 9.800 1,979 +0.00(+0.00%)
Jul 27, 2018 9.840 9.910 9.800 9.800 10,427 -0.14(-1.41%)
Jul 26, 2018 9.950 9.950 9.940 9.940 6,679 +0.03(+0.30%)
Jul 25, 2018 9.910 9.910 9.860 9.910 4,100 +0.00(+0.00%)
Jul 24, 2018 9.850 9.910 9.850 9.910 1,775 +0.10(+1.02%)
Jul 23, 2018 9.810 9.810 9.810 9.810 330 -0.07(-0.71%)
Jul 20, 2018 9.870 9.880 9.870 9.880 439 +0.09(+0.92%)
Jul 19, 2018 9.790 9.790 9.790 9.790 100 -0.12(-1.21%)
Jul 18, 2018 9.900 9.910 9.900 9.910 5,450 +0.09(+0.92%)
Jul 17, 2018 9.830 9.830 9.820 9.820 2,100 -0.02(-0.20%)
Jul 16, 2018 9.800 9.870 9.800 9.840 4,500 -0.01(-0.10%)
Jul 13, 2018 9.870 9.880 9.850 9.850 400 -0.07(-0.71%)
Jul 12, 2018 9.880 9.920 9.880 9.920 780 +0.06(+0.61%)
Jul 11, 2018 9.800 9.860 9.800 9.860 216,975 +0.11(+1.13%)
Jul 10, 2018 10.02 10.15 9.750 9.750 30,900 -0.28(-2.79%)
Jul 09, 2018 9.910 10.03 9.910 10.03 8,690 +0.14(+1.42%)
Jul 06, 2018 9.980 10.18 9.890 9.890 14,600 +0.06(+0.61%)
Jul 05, 2018 9.830 9.830 9.830 9.830 100 -0.05(-0.51%)
Jul 03, 2018 9.880 9.880 9.880 49 -0.10(-1.00%)
Jun 29, 2018 9.980 9.980 9.980 0 +0.21(+2.15%)
Jun 28, 2018 9.770 9.770 9.770 9.770 1,018 -0.12(-1.21%)
Jun 27, 2018 9.890 9.890 9.890 9.890 135 -0.07(-0.70%)
Jun 26, 2018 9.850 9.960 9.850 9.960 925 +0.14(+1.43%)
Jun 25, 2018 9.850 9.850 9.820 9.820 1,990 -0.06(-0.61%)
Jun 21, 2018 9.880 9.880 9.880 0 +0.00(+0.00%)
Jun 20, 2018 9.880 9.900 9.880 9.880 1,100 +0.00(+0.00%)
Jun 19, 2018 9.880 9.880 9.880 9.880 4,365 -0.07(-0.70%)
Jun 18, 2018 9.950 9.950 9.950 9.950 200 +0.20(+2.05%)
Jun 15, 2018 9.750 9.750 9.750 4,517 +0.00(+0.00%)
Jun 14, 2018 9.750 9.750 9.750 9.750 500 +0.02(+0.21%)
Jun 13, 2018 9.730 9.730 9.730 9.730 1,600 -0.15(-1.52%)
Jun 08, 2018 9.880 9.880 9.880 0 +0.16(+1.65%)
Jun 07, 2018 9.780 9.780 9.720 9.720 700 -0.09(-0.92%)
Jun 06, 2018 9.820 9.820 9.810 9.810 1,276 -0.07(-0.71%)
Jun 05, 2018 9.880 9.880 9.880 9.880 1,900 +0.00(+0.00%)
Jun 04, 2018 9.810 9.880 9.810 9.880 3,055 +0.00(+0.00%)
Jun 01, 2018 9.880 9.880 9.880 9.880 1,200 -0.01(-0.10%)
May 31, 2018 9.800 9.890 9.790 9.890 2,011 +0.10(+1.02%)
May 30, 2018 9.840 9.840 9.790 9.790 5,485 -0.04(-0.41%)
May 29, 2018 9.810 9.830 9.810 9.830 300 +0.02(+0.20%)
May 25, 2018 9.810 9.810 9.810 0 -0.07(-0.71%)
May 24, 2018 9.860 9.880 9.840 9.880 1,400 -0.14(-1.40%)
May 23, 2018 9.810 10.02 9.810 10.02 3,210 +0.20(+2.04%)
May 22, 2018 9.810 9.920 9.810 9.820 8,696 -0.07(-0.71%)
May 18, 2018 9.890 9.890 9.890 0 -0.03(-0.30%)
May 15, 2018 9.920 9.920 9.920 0 +0.11(+1.12%)
May 11, 2018 9.810 9.810 9.810 0 +0.01(+0.10%)
May 09, 2018 9.800 9.800 9.800 0 +0.00(+0.00%)
May 08, 2018 9.880 9.880 9.800 9.800 3,482 -0.13(-1.31%)
May 07, 2018 9.930 9.930 9.930 9.930 700 +0.06(+0.61%)
May 04, 2018 9.800 9.870 9.800 9.870 1,629 +0.07(+0.71%)
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.