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 +0.010 (+0.10%)
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 21, 2024 9.740 9.750 9.700 9.700 2,901 +0.01(+0.10%)
May 16, 2024 9.690 0 -0.05(-0.51%)
May 15, 2024 9.750 9.750 9.740 9.740 3,600 +0.02(+0.21%)
May 14, 2024 9.720 9.720 9.720 9.720 180 -0.03(-0.31%)
May 10, 2024 9.750 0 +0.02(+0.21%)
May 09, 2024 9.730 9.740 9.730 9.730 6,100 -0.01(-0.10%)
May 08, 2024 9.620 9.740 9.620 9.740 500 +0.12(+1.25%)
May 07, 2024 9.620 9.620 9.620 9.620 1,008 -0.08(-0.82%)
May 06, 2024 9.650 9.700 9.610 9.700 10,500 +0.07(+0.73%)
May 03, 2024 9.610 9.650 9.610 9.630 920 -0.05(-0.52%)
May 02, 2024 9.680 9.680 9.680 9.680 100 +0.00(+0.00%)
Apr 29, 2024 9.680 1 +0.14(+1.47%)
Apr 26, 2024 9.530 9.600 9.530 9.540 3,000 -0.05(-0.52%)
Apr 25, 2024 9.520 9.600 9.520 9.590 4,110 -0.02(-0.21%)
Apr 24, 2024 9.520 9.610 9.520 9.610 600 -0.02(-0.21%)
Apr 23, 2024 9.630 9.630 9.630 9.630 100 -0.02(-0.21%)
Apr 22, 2024 9.620 9.650 9.610 9.650 700 -0.05(-0.52%)
Apr 19, 2024 9.500 9.700 9.500 9.700 3,104 +0.20(+2.11%)
Apr 18, 2024 9.480 9.500 9.470 9.500 17,637 -0.02(-0.21%)
Apr 16, 2024 9.520 5 -0.03(-0.31%)
Apr 15, 2024 9.560 9.590 9.550 9.550 1,000 -0.07(-0.73%)
Apr 12, 2024 9.570 9.620 9.570 9.620 1,655 +0.06(+0.63%)
Apr 11, 2024 9.560 9.560 9.560 9.560 700 -0.04(-0.42%)
Apr 09, 2024 9.600 0 -0.28(-2.83%)
Apr 08, 2024 9.880 9.880 9.880 9.880 200 +0.11(+1.13%)
Apr 03, 2024 9.770 11 -0.01(-0.10%)
Apr 02, 2024 9.560 9.780 9.560 9.780 1,304 +0.15(+1.56%)
Apr 01, 2024 9.630 9.630 9.630 9.630 2,005 +0.06(+0.63%)
Mar 28, 2024 9.570 0 -0.03(-0.31%)
Mar 27, 2024 9.600 9.600 9.600 9.600 100 -0.01(-0.10%)
Mar 26, 2024 9.610 9.610 9.610 9.610 101 +0.07(+0.73%)
Mar 25, 2024 9.780 9.780 9.540 9.540 936 -0.10(-1.04%)
Mar 22, 2024 9.640 9.640 9.640 9.640 15,500 +0.00(+0.00%)
Mar 21, 2024 9.650 9.650 9.640 9.640 31,750 -0.01(-0.10%)
Mar 19, 2024 9.650 0 +0.09(+0.94%)
Mar 18, 2024 9.550 9.570 9.550 9.560 1,300 +0.08(+0.84%)
Mar 15, 2024 9.530 9.650 9.480 9.480 3,390 -0.03(-0.32%)
Mar 14, 2024 9.680 9.680 9.510 9.510 2,800 -0.12(-1.25%)
Mar 13, 2024 9.630 9.630 9.630 9.630 100 +0.09(+0.94%)
Mar 12, 2024 9.500 9.560 9.500 9.540 3,000 +0.09(+0.95%)
Mar 11, 2024 9.680 9.680 9.450 9.450 10,200 -0.06(-0.63%)
Mar 08, 2024 9.600 9.620 9.500 9.510 128,067 -0.08(-0.83%)
Mar 07, 2024 9.980 9.980 9.590 9.590 47,400 -0.20(-2.04%)
Mar 06, 2024 9.820 9.820 9.790 9.790 1,800 +0.04(+0.41%)
Mar 05, 2024 9.810 9.810 9.750 9.750 4,200 -0.10(-1.02%)
Mar 04, 2024 9.850 9.850 9.830 9.850 10,900 -0.15(-1.50%)
Mar 01, 2024 10.05 10.05 9.950 10.00 5,600 -0.14(-1.38%)
Feb 29, 2024 10.13 10.14 10.13 10.14 2,800 +0.09(+0.90%)
Feb 28, 2024 10.05 10.05 10.05 10.05 300 +0.00(+0.00%)
Feb 27, 2024 10.00 10.05 10.00 10.05 9,201 +0.05(+0.50%)
Feb 26, 2024 10.05 10.05 10.00 10.00 400 -0.17(-1.67%)
Feb 23, 2024 10.05 10.17 10.05 10.17 1,700 +0.13(+1.29%)
Feb 22, 2024 10.26 10.30 10.04 10.04 28,690 -0.22(-2.14%)
Feb 21, 2024 10.10 10.26 10.08 10.26 2,800 -0.09(-0.87%)
Feb 20, 2024 10.00 10.36 10.00 10.35 69,783 +0.30(+2.99%)
Feb 16, 2024 10.05 0 +0.02(+0.20%)
Feb 15, 2024 10.00 10.03 10.00 10.03 1,500 -0.01(-0.10%)
Feb 14, 2024 10.04 10.04 10.04 10.04 100 +0.06(+0.60%)
Feb 13, 2024 9.780 9.980 9.780 9.980 1,158 +0.05(+0.50%)
Feb 12, 2024 10.11 10.11 9.930 9.930 940 +0.03(+0.30%)
Feb 09, 2024 9.870 10.00 9.870 9.900 2,350 -0.10(-1.00%)
Feb 08, 2024 9.890 10.05 9.860 10.00 8,785 +0.05(+0.50%)
Feb 07, 2024 9.950 9.950 9.950 9.950 100 +0.07(+0.71%)
Feb 06, 2024 9.590 9.980 9.590 9.880 41,620 +0.40(+4.22%)
Feb 01, 2024 9.480 0 -0.11(-1.15%)
Jan 31, 2024 9.410 9.600 9.410 9.590 1,306 +0.14(+1.48%)
Jan 29, 2024 9.450 0 -0.05(-0.53%)
Jan 26, 2024 9.510 9.510 9.500 9.500 1,250 +0.00(+0.00%)
Jan 25, 2024 9.500 9.500 9.500 9.500 1,803 +0.00(+0.00%)
Jan 24, 2024 9.500 9.500 9.500 9.500 3,646 +0.00(+0.00%)
Jan 23, 2024 9.500 9.500 9.500 9.500 200 +0.10(+1.06%)
Jan 22, 2024 9.400 9.400 9.400 9.400 100 +0.00(+0.00%)
Jan 19, 2024 9.500 9.500 9.400 9.400 840 -0.02(-0.21%)
Jan 18, 2024 9.410 9.420 9.400 9.420 4,900 -0.23(-2.38%)
Jan 16, 2024 9.650 0 +0.26(+2.77%)
Jan 15, 2024 9.390 9.390 9.390 9.390 100 +0.06(+0.64%)
Jan 12, 2024 9.300 9.330 9.280 9.330 1,193 +0.00(+0.00%)
Jan 11, 2024 9.190 9.330 9.190 9.330 2,330 +0.08(+0.86%)
Jan 10, 2024 9.250 9.250 9.250 9.250 100 -0.05(-0.54%)
Jan 09, 2024 9.300 9.300 9.280 9.300 1,715 +0.03(+0.32%)
Jan 08, 2024 9.270 9.270 9.270 9.270 1,100 +0.02(+0.22%)
Jan 05, 2024 9.180 9.250 9.160 9.250 100,416 +0.05(+0.54%)
Jan 04, 2024 9.200 9.200 9.200 9.200 51,831 +0.00(+0.00%)
Jan 03, 2024 9.330 9.330 9.180 9.200 20,200 +0.07(+0.77%)
Jan 02, 2024 9.340 9.340 9.100 9.130 2,920 +0.09(+1.00%)
Dec 28, 2023 9.040 0 +0.02(+0.22%)
Dec 27, 2023 9.050 9.050 9.020 9.020 3,120 -0.01(-0.11%)
Dec 21, 2023 9.030 0 +0.02(+0.22%)
Dec 20, 2023 8.990 9.020 8.990 9.010 2,205 -0.05(-0.55%)
Dec 19, 2023 9.060 9.060 9.060 9.060 1,011 +0.01(+0.11%)
Dec 18, 2023 9.050 9.050 9.050 9.050 1,000 -0.03(-0.33%)
Dec 15, 2023 9.100 9.110 9.070 9.080 13,157 +0.03(+0.33%)
Dec 14, 2023 9.120 9.200 9.020 9.050 78,611 -0.09(-0.98%)
Dec 13, 2023 9.150 9.150 9.130 9.140 11,625 -0.06(-0.65%)
Dec 12, 2023 9.200 9.200 9.200 9.200 4,967 -0.06(-0.65%)
Dec 11, 2023 9.260 9.260 9.260 9.260 1,701 -0.13(-1.38%)
Dec 08, 2023 9.390 9.390 9.390 9.390 200 +0.07(+0.75%)
Dec 06, 2023 9.320 0 +0.07(+0.76%)
Dec 05, 2023 8.980 9.250 8.980 9.250 1,416 +0.40(+4.52%)
Dec 04, 2023 8.850 8.930 8.670 8.850 6,102 +0.15(+1.72%)
Dec 01, 2023 8.660 8.750 8.660 8.700 13,735 -0.13(-1.47%)
Nov 30, 2023 8.660 8.830 8.660 8.830 11,101 +0.19(+2.20%)
Nov 29, 2023 8.640 8.640 8.640 8.640 1,000 +0.16(+1.89%)
Nov 28, 2023 8.420 8.750 8.420 8.480 21,200 +0.10(+1.19%)
Nov 27, 2023 8.450 8.480 8.380 8.380 1,800 +0.03(+0.36%)
Nov 24, 2023 8.370 8.370 8.350 8.350 2,803 +0.03(+0.36%)
Nov 23, 2023 8.320 8.320 8.320 8.320 601 -0.01(-0.12%)
Nov 22, 2023 8.430 8.430 8.330 8.330 3,421 -0.12(-1.42%)
Nov 21, 2023 8.450 8.490 8.450 8.450 700 +0.06(+0.72%)
Nov 20, 2023 8.410 8.470 8.390 8.390 810 -0.18(-2.10%)
Nov 17, 2023 8.640 8.640 8.570 8.570 1,400 +0.01(+0.12%)
Nov 16, 2023 8.800 8.800 8.480 8.560 11,603 -0.18(-2.06%)
Nov 15, 2023 8.740 8.740 8.740 8.740 402 +0.02(+0.23%)
Nov 14, 2023 8.730 8.730 8.720 8.720 200 +0.14(+1.63%)
Nov 13, 2023 8.580 8.580 8.580 8.580 200 +0.02(+0.23%)
Nov 10, 2023 8.560 8.560 8.560 8.560 1,000 +0.01(+0.12%)
Nov 09, 2023 8.570 8.650 8.550 8.550 8,070 -0.02(-0.23%)
Nov 08, 2023 8.530 8.580 8.530 8.570 2,200 +0.00(+0.00%)
Nov 07, 2023 8.760 8.760 8.560 8.570 4,600 -0.12(-1.38%)
Nov 06, 2023 8.760 8.780 8.690 8.690 4,006 -0.07(-0.80%)
Nov 03, 2023 8.780 8.780 8.760 8.760 283 -0.02(-0.23%)
Nov 01, 2023 8.780 78 +0.12(+1.39%)
Oct 31, 2023 8.660 8.660 8.660 8.660 1,062 +0.05(+0.58%)
Oct 30, 2023 8.660 8.660 8.600 8.610 508 -0.05(-0.58%)
Oct 27, 2023 8.640 8.660 8.640 8.660 1,600 +0.04(+0.46%)
Oct 26, 2023 8.620 8.620 8.620 8.620 304 -0.18(-2.05%)
Oct 24, 2023 8.800 0 -0.08(-0.90%)
Oct 23, 2023 8.680 8.950 8.680 8.880 2,600 +0.20(+2.30%)
Oct 20, 2023 8.680 8.680 8.680 8.680 1,500 -0.05(-0.57%)
Oct 19, 2023 8.800 8.800 8.730 8.730 1,775 -0.05(-0.57%)
Oct 18, 2023 8.810 8.890 8.780 8.780 1,900 -0.12(-1.35%)
Oct 17, 2023 8.900 8.900 8.900 8.900 1,572 +0.04(+0.45%)
Oct 16, 2023 8.990 8.990 8.860 8.860 6,200 -0.04(-0.45%)
Oct 13, 2023 8.990 9.000 8.900 8.900 9,500 -0.04(-0.45%)
Oct 12, 2023 9.130 9.130 8.940 8.940 30,975 -0.19(-2.08%)
Oct 11, 2023 9.100 9.140 9.100 9.130 95,500 +0.05(+0.55%)
Oct 10, 2023 9.100 9.100 9.080 9.080 1,310 -0.02(-0.22%)
Oct 06, 2023 9.100 0 +0.01(+0.11%)
Oct 05, 2023 9.090 9.090 9.090 9.090 100 -0.01(-0.11%)
Oct 04, 2023 9.100 9.100 9.090 9.100 1,800 +0.00(+0.00%)
Oct 03, 2023 9.080 9.100 9.020 9.100 10,000 -0.02(-0.22%)
Oct 02, 2023 9.120 9.120 9.120 9.120 1,420 -0.07(-0.76%)
Sep 29, 2023 9.120 9.200 9.120 9.190 601 +0.07(+0.77%)
Sep 28, 2023 9.120 9.120 9.120 9.120 900 -0.01(-0.11%)
Sep 27, 2023 9.140 9.140 9.130 9.130 400 -0.03(-0.33%)
Sep 26, 2023 9.290 9.290 9.160 9.160 5,210 -0.08(-0.87%)
Sep 25, 2023 9.330 9.250 9.240 9.240 3,300 -0.01(-0.11%)
Sep 22, 2023 9.300 9.420 9.250 9.250 2,876 -0.28(-2.94%)
Sep 20, 2023 9.530 9 +0.17(+1.82%)
Sep 19, 2023 9.360 9.360 9.360 9.360 1,074 -0.02(-0.21%)
Sep 15, 2023 9.380 0 +0.03(+0.32%)
Sep 14, 2023 9.350 9.350 9.350 9.350 100 +0.02(+0.21%)
Sep 13, 2023 9.340 9.340 9.330 9.330 2,402 -0.03(-0.32%)
Sep 11, 2023 9.360 0 +0.02(+0.21%)
Sep 08, 2023 9.440 9.440 9.340 9.340 10,747 -0.08(-0.85%)
Sep 07, 2023 9.360 9.440 9.350 9.420 29,200 +0.07(+0.75%)
Sep 06, 2023 9.420 9.420 9.350 9.350 19,950 -0.10(-1.06%)
Sep 05, 2023 9.470 9.470 9.440 9.450 32,437 -0.04(-0.42%)
Sep 01, 2023 9.490 0 -0.02(-0.21%)
Aug 31, 2023 9.580 9.580 9.510 9.510 316 +0.07(+0.74%)
Aug 29, 2023 9.440 53 +0.03(+0.32%)
Aug 28, 2023 9.360 9.600 9.360 9.410 13,228 +0.03(+0.32%)
Aug 25, 2023 9.380 9.380 9.380 9.380 500 +0.02(+0.21%)
Aug 24, 2023 9.370 9.400 9.360 9.360 2,300 -0.02(-0.21%)
Aug 23, 2023 9.430 9.430 9.380 9.380 20,000 -0.07(-0.74%)
Aug 22, 2023 9.430 9.450 9.420 9.450 6,084 -0.01(-0.11%)
Aug 18, 2023 9.460 0 -0.01(-0.11%)
Aug 17, 2023 9.480 9.480 9.470 9.470 900 -0.05(-0.53%)
Aug 16, 2023 9.560 9.560 9.520 9.520 2,475 -0.06(-0.63%)
Aug 15, 2023 9.530 9.580 9.530 9.580 400 +0.05(+0.52%)
Aug 10, 2023 9.530 0 -0.01(-0.10%)
Aug 09, 2023 9.600 9.600 9.540 9.540 5,797 -0.03(-0.31%)
Aug 08, 2023 9.580 9.580 9.550 9.570 8,000 -0.02(-0.21%)
Aug 04, 2023 9.590 0 -0.05(-0.52%)
Aug 02, 2023 9.640 15 -0.04(-0.41%)
Jul 31, 2023 9.680 0 +0.08(+0.83%)
Jul 28, 2023 9.600 9.600 9.600 9.600 6,230 +0.00(+0.00%)
Jul 27, 2023 9.600 9.600 9.600 9.600 269 +0.05(+0.52%)
Jul 26, 2023 9.550 9.550 9.550 9.550 1,484 -0.01(-0.10%)
Jul 25, 2023 9.520 9.560 9.500 9.560 5,457 +0.01(+0.10%)
Jul 24, 2023 9.550 9.550 9.550 9.550 923 +0.00(+0.00%)
Jul 21, 2023 9.550 9.550 9.550 9.550 4,160 +0.07(+0.74%)
Jul 20, 2023 9.540 9.590 9.480 9.480 6,100 -0.06(-0.63%)
Jul 19, 2023 9.640 9.640 9.540 9.540 1,000 +0.00(+0.00%)
Jul 18, 2023 9.540 9.540 9.540 9.540 202 -0.03(-0.31%)
Jul 17, 2023 9.680 9.680 9.570 9.570 200 +0.03(+0.31%)
Jul 14, 2023 9.430 9.550 9.430 9.540 7,692 +0.05(+0.53%)
Jul 13, 2023 9.500 9.520 9.490 9.490 3,300 +0.01(+0.11%)
Jul 12, 2023 9.490 9.490 9.480 9.480 2,900 -0.02(-0.21%)
Jul 11, 2023 9.500 9.500 9.500 9.500 100 +0.04(+0.42%)
Jul 10, 2023 9.500 9.500 9.460 9.460 1,730 -0.02(-0.21%)
Jul 07, 2023 9.470 9.510 9.470 9.480 2,000 +0.01(+0.11%)
Jul 06, 2023 9.600 9.600 9.470 9.470 20,089 -0.21(-2.17%)
Jul 04, 2023 9.680 62 +0.08(+0.83%)
Jun 29, 2023 9.600 0 +0.02(+0.21%)
Jun 28, 2023 9.570 9.580 9.570 9.580 1,300 +0.00(+0.00%)
Jun 27, 2023 9.550 9.580 9.550 9.580 1,230 -0.02(-0.21%)
Jun 23, 2023 9.600 9 -0.01(-0.10%)
Jun 22, 2023 9.610 9.610 9.610 9.610 1,100 -0.06(-0.62%)
Jun 21, 2023 9.670 9.670 9.670 9.670 300 +0.02(+0.21%)
Jun 19, 2023 9.650 50 +0.04(+0.42%)
Jun 16, 2023 9.620 9.620 9.600 9.610 1,413 -0.04(-0.41%)
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.