Canada markets closed

CI 1-5 Year Laddered Government Strip Bond Index ETF Common (BXF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.95-0.01 (-0.10%)
At close: 03:55PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20249.999.999.959.959.951,000
Jun 14, 20249.969.969.969.969.961,800
Jun 13, 20249.969.969.969.969.961,500
Jun 12, 20249.949.949.949.949.941,200
Jun 11, 20249.949.949.949.949.94100
Jun 10, 20249.929.929.929.929.921,100
Jun 07, 20249.929.929.929.929.92500
Jun 06, 20249.949.949.929.929.921,500
Jun 05, 20249.909.909.909.909.901,000
Jun 04, 20249.919.919.919.919.91100
Jun 03, 20249.869.869.869.869.86400
May 31, 20249.839.839.839.839.83-
May 30, 20249.839.839.839.839.83900
May 29, 20249.839.839.839.839.83200
May 28, 20249.859.859.839.839.832,600
May 27, 20249.859.859.859.859.853,300
May 24, 20249.859.859.859.859.85-
May 23, 20249.859.859.859.859.85-
May 22, 20249.859.859.859.859.85500
May 21, 20249.859.889.859.889.88500
May 17, 20249.839.839.839.839.83300
May 16, 20249.859.859.859.859.85300
May 15, 20249.859.859.859.859.85500
May 14, 20249.809.819.809.819.81700
May 13, 20249.819.819.819.819.81-
May 10, 20249.829.829.819.819.811,000
May 09, 20249.829.829.829.829.824,600
May 08, 20249.819.839.819.829.822,600
May 07, 20249.859.859.859.859.85100
May 06, 20249.849.849.849.849.84300
May 03, 20249.819.829.819.829.823,700
May 02, 20249.819.819.799.799.79800
May 01, 20249.799.799.799.799.79200
Apr 30, 20249.799.799.789.789.78300
Apr 29, 20249.789.789.789.789.78600
Apr 26, 20249.789.789.779.779.771,100
Apr 25, 20249.799.799.799.799.792,500
Apr 24, 20249.819.819.789.789.783,900
Apr 23, 20249.799.799.799.799.79500
Apr 22, 20249.799.799.799.799.79-
Apr 19, 20249.789.789.789.789.78-
Apr 18, 20249.799.799.799.799.79200
Apr 17, 20249.799.799.799.799.79-
Apr 16, 20249.789.799.789.799.79400
Apr 15, 20249.809.809.779.779.773,000
Apr 12, 20249.789.789.789.789.78-
Apr 11, 20249.799.799.789.789.78600
Apr 10, 20249.799.799.799.799.79200
Apr 09, 20249.829.829.829.829.82200
Apr 08, 20249.819.819.819.819.81-
Apr 05, 20249.839.839.819.819.812,400
Apr 04, 20249.819.819.819.819.81-
Apr 03, 20249.819.819.819.819.811,100
Apr 02, 20249.819.829.819.829.821,200
Apr 01, 20249.829.829.819.819.81400
Mar 28, 20249.849.849.849.849.84500
Mar 27, 20249.829.829.829.829.82600
Mar 26, 20249.809.829.809.819.8114,100
Mar 25, 20249.829.859.819.859.852,300
Mar 22, 20249.869.869.829.829.8218,100
Mar 21, 20249.859.859.809.819.812,800
Mar 21, 20240.096 Dividend
Mar 20, 20249.899.909.899.899.7941,900
Mar 19, 20249.899.919.869.919.8196,300
Mar 18, 20249.869.889.869.869.7612,000
Mar 15, 20249.909.909.909.909.80-
Mar 14, 20249.909.909.909.909.801,100
Mar 13, 20249.929.929.929.929.82-
Mar 12, 20249.909.949.909.949.842,900
Mar 11, 20249.939.939.929.929.821,000
Mar 08, 20249.929.929.929.929.824,600
Mar 07, 20249.919.919.919.919.81700
Mar 06, 20249.929.929.929.929.82-
Mar 05, 20249.949.949.949.949.84800
Mar 04, 20249.889.919.889.919.815,900
Mar 01, 20249.879.879.879.879.771,200
Feb 29, 20249.909.909.869.879.7717,500
Feb 28, 20249.869.869.869.869.7615,300
Feb 27, 20249.869.889.849.889.7833,500
Feb 26, 20249.869.869.849.869.7618,700
Feb 23, 20249.859.879.859.879.77200
Feb 22, 20249.879.879.839.839.734,800
Feb 21, 20249.869.869.839.859.758,600
Feb 20, 20249.879.879.859.859.7517,000
Feb 16, 20249.849.849.849.849.74-
Feb 15, 20249.819.849.819.849.742,700
Feb 14, 20249.879.879.839.849.744,700
Feb 13, 20249.859.859.819.819.711,000
Feb 12, 20249.859.869.859.869.76800
Feb 09, 20249.859.859.859.859.75-
Feb 08, 20249.859.859.859.859.75900
Feb 07, 20249.899.899.859.859.75700
Feb 06, 20249.869.869.869.869.76900
Feb 05, 20249.889.889.889.889.785,000
Feb 02, 20249.909.909.879.909.802,300
Feb 01, 20249.929.929.929.929.825,100
Jan 31, 20249.919.919.889.889.781,900
Jan 30, 20249.879.879.859.859.75500
Jan 29, 20249.889.889.859.859.75900
Jan 26, 20249.869.869.859.859.75800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...