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 )

9.650 -0.020 (-0.21%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 14, 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 (%)
Sep 28, 2018 9.760 9.800 9.760 9.800 5,500 +0.04(+0.41%)
Sep 27, 2018 9.740 9.770 9.740 9.760 7,500 +0.10(+1.04%)
Sep 26, 2018 9.700 9.700 9.660 9.660 5,800 -0.02(-0.21%)
Sep 25, 2018 9.710 9.750 9.680 9.680 4,600 -0.07(-0.72%)
Sep 24, 2018 9.750 9.750 9.680 9.750 8,054 +0.00(+0.00%)
Sep 21, 2018 9.800 9.800 9.740 9.750 2,460 +0.03(+0.31%)
Sep 20, 2018 9.800 9.800 9.720 9.720 4,300 -0.08(-0.82%)
Sep 19, 2018 9.880 9.880 9.800 9.800 900 +0.06(+0.62%)
Sep 18, 2018 9.740 9.740 9.740 43 +0.00(+0.00%)
Sep 17, 2018 9.730 9.800 9.730 9.740 3,052 +0.02(+0.21%)
Sep 14, 2018 9.900 9.920 9.720 9.720 4,611 -0.18(-1.82%)
Sep 13, 2018 9.900 9.910 9.810 9.900 10,499 -0.03(-0.30%)
Sep 12, 2018 9.930 9.930 9.930 9.930 16,000 +0.10(+1.02%)
Sep 11, 2018 9.830 9.830 9.830 9.830 22,100 +0.02(+0.20%)
Sep 10, 2018 9.820 9.820 9.720 9.810 9,715 -0.01(-0.10%)
Sep 07, 2018 9.820 9.820 9.820 9.820 500 +0.04(+0.41%)
Sep 06, 2018 9.790 9.790 9.780 9.780 5,600 -0.03(-0.31%)
Sep 05, 2018 9.870 9.870 9.810 9.810 3,161 -0.06(-0.61%)
Sep 04, 2018 9.870 9.930 9.870 9.870 5,500 +0.00(+0.00%)
Aug 31, 2018 9.870 9.870 9.870 0 +0.07(+0.71%)
Aug 29, 2018 9.800 9.800 9.800 0 -0.12(-1.21%)
Aug 28, 2018 9.900 9.920 9.850 9.920 5,500 +0.06(+0.61%)
Aug 27, 2018 9.860 9.860 9.860 9.860 4,500 +0.02(+0.20%)
Aug 24, 2018 9.830 9.840 9.830 9.840 903 -0.10(-1.01%)
Aug 23, 2018 9.880 9.940 9.880 9.940 2,400 +0.02(+0.20%)
Aug 22, 2018 9.800 9.940 9.800 9.920 16,033 +0.00(+0.00%)
Aug 21, 2018 9.830 9.920 9.830 9.920 3,600 +0.12(+1.22%)
Aug 20, 2018 9.800 9.800 9.800 9.800 465 +0.00(+0.00%)
Aug 17, 2018 9.900 9.960 9.800 9.800 9,400 -0.05(-0.51%)
Aug 16, 2018 9.850 9.850 9.850 9.850 2,600 +0.00(+0.00%)
Aug 15, 2018 9.900 9.990 9.850 9.850 11,600 -0.16(-1.60%)
Aug 14, 2018 9.900 10.01 9.760 10.01 13,000 +0.10(+1.01%)
Aug 13, 2018 9.940 9.950 9.870 9.910 11,300 -0.03(-0.30%)
Aug 10, 2018 9.930 9.940 9.930 9.940 600 +0.01(+0.10%)
Aug 09, 2018 10.00 10.00 9.930 9.930 14,200 -0.02(-0.20%)
Aug 08, 2018 9.980 10.02 9.950 9.950 5,400 +0.02(+0.20%)
Aug 07, 2018 9.970 9.990 9.930 9.930 5,000 -0.03(-0.30%)
Aug 03, 2018 9.960 9.960 9.960 0 +0.02(+0.20%)
Aug 02, 2018 9.900 9.940 9.900 9.940 8,100 +0.02(+0.20%)
Aug 01, 2018 9.960 9.960 9.720 9.920 2,700 +0.02(+0.20%)
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%)
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.