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
9.890.00 (0.00%)
At close: 03:59PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20239.889.899.889.899.895,050
Jan 31, 20239.869.889.869.879.875,500
Jan 30, 20239.919.919.909.909.901,200
Jan 27, 20239.869.869.869.869.86100
Jan 26, 20239.909.909.909.909.90-
Jan 25, 20239.939.939.909.909.908,000
Jan 24, 20239.879.879.869.879.8733,500
Jan 23, 20239.929.929.929.929.92500
Jan 20, 20239.929.929.929.929.92700
Jan 19, 20239.959.959.929.929.924,200
Jan 18, 20239.909.929.909.929.9216,900
Jan 17, 20239.899.899.899.899.89-
Jan 16, 20239.869.899.869.899.89400
Jan 13, 20239.899.899.889.889.88900
Jan 12, 20239.829.829.829.829.82200
Jan 11, 20239.809.829.809.829.822,300
Jan 10, 20239.809.809.809.809.80400
Jan 09, 20239.849.849.809.819.818,800
Jan 06, 20239.799.799.799.799.79-
Jan 05, 20239.819.819.819.819.811,500
Jan 04, 20239.809.819.809.819.812,900
Jan 03, 20239.759.799.759.799.792,100
Dec 30, 20229.799.799.799.799.79-
Dec 29, 20229.819.819.799.799.791,200
Dec 28, 20229.729.819.729.799.7928,100
Dec 23, 20229.789.839.789.789.789,600
Dec 22, 20229.849.849.819.819.817,600
Dec 21, 20229.849.849.849.849.84100
Dec 21, 20220.049 Dividend
Dec 20, 20229.899.899.889.889.835,200
Dec 19, 20229.909.909.909.909.8510,100
Dec 16, 20229.939.939.939.939.881,900
Dec 15, 20229.909.939.909.939.882,500
Dec 14, 20229.929.929.919.929.8714,500
Dec 13, 20229.949.949.899.899.844,000
Dec 12, 20229.889.889.869.869.8122,200
Dec 09, 20229.909.909.869.869.8110,800
Dec 08, 20229.879.879.879.879.8214,900
Dec 07, 20229.879.889.879.889.835,800
Dec 06, 20229.869.869.869.869.812,000
Dec 05, 20229.869.869.859.859.8011,700
Dec 02, 20229.909.909.849.869.8120,200
Dec 01, 20229.869.869.869.869.81300
Nov 30, 20229.849.849.809.849.795,700
Nov 29, 20229.829.829.819.819.7611,700
Nov 28, 20229.849.849.849.849.79-
Nov 25, 20229.829.829.829.829.772,500
Nov 24, 20229.819.819.819.819.76-
Nov 23, 20229.809.819.809.819.76200
Nov 22, 20229.819.819.799.819.7616,300
Nov 21, 20229.799.799.789.789.73100
Nov 18, 20229.799.799.789.789.73100
Nov 17, 20229.799.799.799.799.74100
Nov 16, 20229.789.789.789.789.73700
Nov 15, 20229.809.809.789.789.733,800
Nov 14, 20229.779.809.779.809.753,800
Nov 11, 20229.789.789.789.789.733,000
Nov 10, 20229.729.769.729.769.7133,700
Nov 09, 20229.709.709.689.689.631,600
Nov 08, 20229.639.679.639.679.6226,300
Nov 07, 20229.679.679.669.669.619,100
Nov 04, 20229.729.729.729.729.67-
Nov 03, 20229.739.739.739.739.68500
Nov 02, 20229.749.749.749.749.69200
Nov 01, 20229.759.759.759.759.703,300
Oct 31, 20229.799.799.739.749.6911,000
Oct 28, 20229.749.759.749.759.701,900
Oct 27, 20229.759.759.759.759.702,100
Oct 26, 20229.739.759.729.759.7021,900
Oct 25, 20229.669.669.659.659.605,900
Oct 24, 20229.679.679.649.669.616,000
Oct 21, 20229.659.659.639.639.58300
Oct 20, 20229.629.639.629.639.587,200
Oct 19, 20229.699.699.659.659.60900
Oct 18, 20229.729.729.679.679.627,500
Oct 17, 20229.699.699.699.699.643,800
Oct 14, 20229.669.669.669.669.61100
Oct 13, 20229.669.689.669.689.63500
Oct 12, 20229.699.699.699.699.64100
Oct 11, 20229.719.719.699.699.64800
Oct 07, 20229.729.729.729.729.67-
Oct 06, 20229.709.709.709.709.65400
Oct 05, 20229.799.799.729.729.674,800
Oct 04, 20229.779.779.769.769.711,000
Oct 03, 20229.769.769.769.769.714,500
Sept 30, 20229.749.749.749.749.69-
Sept 29, 20229.759.759.729.749.691,100
Sept 28, 20229.739.759.739.759.703,600
Sept 27, 20229.729.729.729.729.676,100
Sept 26, 20229.779.779.749.759.70800
Sept 23, 20229.779.789.779.789.732,400
Sept 22, 20229.799.799.799.799.74100
Sept 22, 20220.043 Dividend
Sept 21, 20229.799.799.799.799.702,800
Sept 20, 20229.819.829.819.819.721,200
Sept 19, 20229.829.829.799.799.70900
Sept 16, 20229.789.789.789.789.692,800
Sept 15, 20229.829.829.799.799.707,700
Sept 14, 20229.809.809.809.809.71-
Sept 13, 20229.809.809.799.799.70600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...