Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.57-0.01 (-0.10%)
At close: 03:59PM EDT
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20239.579.579.579.579.5715,119
Sept 28, 20239.539.559.539.559.5512,400
Sept 27, 20239.589.589.589.589.58-
Sept 26, 20239.579.579.579.579.57-
Sept 25, 20239.589.589.589.589.58100
Sept 22, 20239.619.619.619.619.61200
Sept 22, 20230.07 Dividend
Sept 21, 20239.639.649.639.649.572,200
Sept 20, 20239.659.669.659.669.59100
Sept 19, 20239.659.679.659.679.6010,900
Sept 18, 20239.709.709.709.709.63100
Sept 15, 20239.739.739.739.739.66-
Sept 14, 20239.739.739.739.739.66100
Sept 13, 20239.729.729.729.729.65-
Sept 12, 20239.749.749.749.749.67-
Sept 11, 20239.729.739.729.739.6611,600
Sept 08, 20239.759.759.759.759.685,000
Sept 07, 20239.739.749.739.749.671,600
Sept 06, 20239.719.719.719.719.642,600
Sept 05, 20239.709.719.709.719.643,400
Sept 01, 20239.749.749.749.749.67-
Aug 31, 20239.719.719.719.719.64-
Aug 30, 20239.729.729.719.719.642,100
Aug 29, 20239.679.729.679.729.651,900
Aug 28, 20239.679.679.679.679.60600
Aug 25, 20239.669.689.669.689.61700
Aug 24, 20239.709.709.709.709.63-
Aug 23, 20239.659.659.659.659.58-
Aug 22, 20239.669.669.669.669.59-
Aug 21, 20239.699.699.669.669.591,800
Aug 18, 20239.659.689.659.689.61100
Aug 17, 20239.699.699.659.659.581,200
Aug 16, 20239.639.669.639.659.586,000
Aug 15, 20239.699.699.659.659.5812,100
Aug 14, 20239.719.719.699.699.621,200
Aug 11, 20239.709.709.709.709.63100
Aug 10, 20239.729.729.709.729.654,100
Aug 09, 20239.739.739.739.739.661,000
Aug 08, 20239.799.799.749.749.67300
Aug 04, 20239.719.719.719.719.64500
Aug 03, 20239.709.709.689.689.612,800
Aug 02, 20239.699.699.699.699.62-
Aug 01, 20239.729.729.699.699.62100
Jul 31, 20239.729.729.729.729.65500
Jul 28, 20239.709.709.709.709.63-
Jul 27, 20239.709.709.699.699.623,700
Jul 26, 20239.719.719.719.719.64-
Jul 25, 20239.709.709.709.709.632,400
Jul 24, 20239.739.739.739.739.66-
Jul 21, 20239.729.729.729.729.65-
Jul 20, 20239.709.729.709.729.653,300
Jul 19, 20239.759.759.759.759.682,500
Jul 18, 20239.779.779.769.769.698,200
Jul 17, 20239.759.769.759.759.689,700
Jul 14, 20239.749.749.749.749.67-
Jul 13, 20239.729.729.729.729.652,500
Jul 12, 20239.729.729.729.729.65900
Jul 11, 20239.729.729.689.699.622,100
Jul 10, 20239.699.699.699.699.62-
Jul 07, 20239.709.709.709.709.63-
Jul 06, 20239.709.709.689.689.61600
Jul 05, 20239.759.759.719.719.641,700
Jul 04, 20239.759.759.759.759.68-
Jun 30, 20239.759.759.759.759.68400
Jun 29, 20239.759.759.759.759.68-
Jun 28, 20239.739.739.739.739.66-
Jun 27, 20239.729.729.719.719.64600
Jun 26, 20239.729.729.729.729.65400
Jun 23, 20239.729.729.729.729.651,400
Jun 23, 20230.058 Dividend
Jun 22, 20239.779.779.769.769.63100
Jun 21, 20239.809.809.779.779.641,200
Jun 20, 20239.779.779.779.779.645,100
Jun 19, 20239.809.809.809.809.67200
Jun 16, 20239.759.759.759.759.62500
Jun 15, 20239.799.799.799.799.66-
Jun 14, 20239.799.799.799.799.66300
Jun 13, 20239.799.799.799.799.66-
Jun 12, 20239.789.789.789.789.65-
Jun 09, 20239.759.789.759.789.65200
Jun 08, 20239.769.789.769.789.65100
Jun 07, 20239.799.799.769.769.635,600
Jun 06, 20239.829.829.829.829.69-
Jun 05, 20239.849.849.849.849.715,100
Jun 02, 20239.839.839.839.839.70-
Jun 01, 20239.819.819.819.819.681,500
May 31, 20239.809.829.809.819.6810,500
May 30, 20239.799.819.789.819.683,400
May 29, 20239.809.809.809.809.67300
May 26, 20239.839.839.809.829.691,100
May 25, 20239.839.849.839.849.71500
May 24, 20239.839.839.829.829.691,700
May 23, 20239.839.859.839.859.72300
May 19, 20239.879.879.879.879.74-
May 18, 20239.879.879.859.859.72200
May 17, 20239.859.859.849.849.713,800
May 16, 20239.889.899.879.879.746,800
May 15, 20239.899.899.899.899.76800
May 12, 20239.939.939.939.939.80-
May 11, 20239.919.919.919.919.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...