Skip to main content

CI CDN Convert Bond ETF (TSX: CXF )

9.680 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.410 9.410 9.410 9.410 3,023 +0.01(+0.11%)
Sep 29, 2020 9.350 9.400 9.350 9.400 980 +0.01(+0.11%)
Sep 28, 2020 9.210 9.390 9.150 9.390 27,086 -0.30(-3.10%)
Sep 25, 2020 9.690 9.690 9.690 5 +0.00(+0.00%)
Sep 22, 2020 9.690 9.690 9.690 0 +0.02(+0.21%)
Sep 21, 2020 9.670 9.670 9.670 20 +0.00(+0.00%)
Sep 18, 2020 9.670 9.670 9.670 9.670 400 +0.00(+0.00%)
Sep 17, 2020 9.650 9.670 9.510 9.670 5,073 +0.02(+0.21%)
Sep 16, 2020 9.670 9.670 9.650 9.650 1,300 +0.00(+0.00%)
Sep 15, 2020 9.670 9.690 9.650 9.650 1,300 +0.07(+0.73%)
Sep 14, 2020 9.570 9.580 9.570 9.580 400 +0.02(+0.21%)
Sep 11, 2020 9.560 9.560 9.560 9.560 1,627 +0.08(+0.84%)
Sep 08, 2020 9.480 9.480 9.480 0 -0.17(-1.76%)
Sep 04, 2020 9.650 9.650 9.650 0 +0.00(+0.00%)
Sep 03, 2020 9.650 9.650 9.650 9.650 398 -0.06(-0.62%)
Sep 02, 2020 9.710 9.710 9.710 9.710 1,700 +0.01(+0.10%)
Sep 01, 2020 9.730 9.730 9.700 9.700 21,377 -0.02(-0.21%)
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%)
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.