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
9.94-0.01 (-0.10%)
At close: 02:19PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20229.989.989.949.949.9422,500
May 25, 20229.959.959.959.959.95-
May 24, 20229.929.959.929.959.951,500
May 20, 20229.919.919.919.919.915,100
May 19, 20229.879.889.879.889.88300
May 18, 20229.889.889.889.889.881,000
May 17, 20229.839.859.839.859.857,100
May 16, 20229.949.949.929.929.9223,200
May 13, 20229.929.929.929.929.92-
May 12, 20229.919.929.919.929.921,200
May 11, 20229.889.909.889.909.903,200
May 10, 20229.909.919.909.919.911,100
May 09, 20229.879.889.879.889.885,300
May 06, 20229.919.919.879.879.871,100
May 05, 20229.929.929.879.889.8816,900
May 04, 20229.899.899.899.899.89-
May 03, 20229.889.889.889.889.88-
May 02, 20229.909.909.879.879.874,100
Apr 29, 20229.929.929.929.929.92-
Apr 28, 20229.919.929.919.929.921,100
Apr 27, 20229.919.919.919.919.91700
Apr 26, 20229.949.949.909.909.9055,200
Apr 25, 20229.939.939.919.919.91600
Apr 22, 20229.879.879.879.879.87200
Apr 21, 20229.879.879.879.879.872,900
Apr 20, 20229.939.939.939.939.93-
Apr 19, 20229.939.949.939.939.93800
Apr 18, 20229.949.949.949.949.94500
Apr 14, 20229.949.949.949.949.94500
Apr 13, 20229.969.979.949.949.9419,500
Apr 12, 20229.939.969.939.969.96600
Apr 11, 20229.939.939.939.939.9311,000
Apr 08, 20229.929.929.929.929.92400
Apr 07, 20229.989.989.989.989.98200
Apr 06, 20229.959.959.959.959.9540,700
Apr 05, 20229.969.969.959.959.9512,000
Apr 04, 202210.0010.0010.0010.0010.005,500
Apr 01, 20229.989.989.989.989.98300
Mar 31, 20229.989.989.989.989.986,100
Mar 30, 20229.989.989.989.989.981,900
Mar 29, 20229.989.989.989.989.983,800
Mar 28, 20229.979.979.969.969.963,400
Mar 25, 202210.0110.019.989.989.98100
Mar 24, 202210.0110.0110.0110.0110.01100
Mar 23, 202210.0810.0810.0610.0710.074,600
Mar 22, 202210.0710.0710.0510.0510.056,400
Mar 21, 202210.1210.1210.1210.1210.121,100
Mar 18, 202210.1210.1210.1210.1210.12-
Mar 17, 202210.1410.1410.1410.1410.14500
Mar 16, 202210.1210.1210.1210.1210.12-
Mar 15, 202210.1010.1210.1010.1210.123,700
Mar 14, 202210.1710.1710.1610.1610.16700
Mar 11, 202210.1910.1910.1910.1910.19-
Mar 10, 202210.1810.1810.1810.1810.18300
Mar 09, 202210.2010.2010.1910.1910.19600
Mar 08, 202210.2310.2310.2310.2310.23-
Mar 07, 202210.2210.2210.2210.2210.22600
Mar 04, 202210.2210.2210.2210.2210.22400
Mar 03, 202210.2010.2110.2010.2110.214,500
Mar 02, 202210.2310.2310.2210.2210.221,200
Mar 01, 202210.2110.2110.2110.2110.21-
Feb 28, 202210.2210.2210.2010.2010.201,900
Feb 25, 202210.2010.2010.1810.2010.2025,600
Feb 24, 202210.1810.1810.1810.1810.18300
Feb 23, 202210.2210.2210.2210.2210.22600
Feb 22, 202210.1910.1910.1710.1810.183,800
Feb 18, 202210.1910.1910.1910.1910.191,000
Feb 17, 202210.1810.1810.1710.1710.171,400
Feb 16, 202210.1810.1810.1810.1810.183,800
Feb 15, 202210.1610.1610.1610.1610.165,000
Feb 14, 202210.2010.2010.1710.1810.185,400
Feb 11, 202210.1710.1710.1710.1710.17500
Feb 10, 202210.2310.2310.1910.1910.193,600
Feb 09, 202210.2210.2210.2210.2210.22800
Feb 08, 202210.2210.2210.2210.2210.223,800
Feb 07, 202210.2410.2410.2110.2110.216,100
Feb 04, 202210.2310.2310.2310.2310.23-
Feb 03, 202210.2210.2210.2210.2210.221,800
Feb 02, 202210.2210.2310.2210.2210.2211,800
Feb 01, 202210.2310.2310.2310.2310.23600
Jan 31, 202210.2210.2210.2110.2110.212,500
Jan 28, 202210.1710.2210.1710.2210.223,400
Jan 27, 202210.2010.2210.2010.2110.217,500
Jan 26, 202210.2410.2410.2210.2210.223,600
Jan 25, 202210.2210.2310.2110.2310.2310,400
Jan 24, 202210.2210.2210.2210.2210.221,900
Jan 21, 202210.2410.2410.2110.2110.212,100
Jan 20, 202210.2210.2210.2110.2210.225,700
Jan 19, 202210.2110.2110.2110.2110.21-
Jan 18, 202210.2210.2210.2210.2210.22100
Jan 17, 202210.2310.2310.2310.2310.2312,600
Jan 14, 202210.2610.2610.2410.2510.253,300
Jan 13, 202210.2610.2610.2610.2610.26-
Jan 12, 202210.2710.2710.2710.2710.27-
Jan 11, 202210.2610.2710.2610.2710.272,300
Jan 10, 202210.2610.2610.2610.2610.26-
Jan 07, 202210.2910.2910.2610.2610.262,900
Jan 06, 202210.2810.2810.2510.2510.2513,300
Jan 05, 202210.3010.3010.3010.3010.30-
Jan 04, 202210.2710.2710.2610.2710.272,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...