Skip to main content

CI CDN Convert Bond ETF (TSX: CXF )

9.650 -0.020 (-0.21%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.