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
9.85+0.02 (+0.20%)
At close: 10:42AM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20249.859.879.859.879.87200
Feb 22, 20249.879.879.839.839.834,800
Feb 21, 20249.869.869.839.859.858,600
Feb 20, 20249.879.879.859.859.8517,000
Feb 16, 20249.849.849.849.849.84-
Feb 15, 20249.819.849.819.849.842,700
Feb 14, 20249.879.879.839.849.844,700
Feb 13, 20249.859.859.819.819.811,000
Feb 12, 20249.859.869.859.869.86800
Feb 09, 20249.859.859.859.859.85-
Feb 08, 20249.859.859.859.859.85900
Feb 07, 20249.899.899.859.859.85700
Feb 06, 20249.869.869.869.869.86900
Feb 05, 20249.889.889.889.889.885,000
Feb 02, 20249.909.909.879.909.902,300
Feb 01, 20249.929.929.929.929.925,100
Jan 31, 20249.919.919.889.889.881,900
Jan 30, 20249.879.879.859.859.85500
Jan 29, 20249.889.889.859.859.85900
Jan 26, 20249.869.869.859.859.85800
Jan 25, 20249.879.879.879.879.87-
Jan 24, 20249.869.869.869.869.86-
Jan 23, 20249.859.859.859.859.855,100
Jan 22, 20249.879.889.859.889.8810,900
Jan 19, 20249.879.879.879.879.87900
Jan 18, 20249.889.889.879.879.872,400
Jan 17, 20249.899.899.849.849.848,100
Jan 16, 20249.889.889.879.879.8711,600
Jan 15, 20249.919.939.919.929.926,000
Jan 12, 20249.919.939.919.939.932,000
Jan 11, 20249.929.929.899.899.891,300
Jan 10, 20249.889.919.889.919.91900
Jan 09, 20249.929.929.899.899.89400
Jan 08, 20249.929.929.909.929.925,600
Jan 05, 20249.919.919.919.919.91600
Jan 04, 20249.889.939.889.929.922,600
Jan 03, 20249.909.919.909.919.91900
Jan 02, 20249.979.979.979.979.975,900
Dec 29, 20239.899.979.899.979.971,700
Dec 28, 20239.869.869.869.869.86400
Dec 27, 20239.939.939.929.929.924,600
Dec 22, 20239.909.909.909.909.90600
Dec 21, 20239.929.929.919.919.917,000
Dec 20, 20239.909.929.909.919.912,200
Dec 20, 20230.077 Dividend
Dec 19, 20239.969.969.969.969.8821,900
Dec 18, 202310.0010.009.969.969.8811,000
Dec 15, 202310.0010.009.979.999.917,800
Dec 14, 202310.0010.0010.0010.009.92400
Dec 13, 20239.909.959.909.959.87400
Dec 12, 20239.919.919.919.919.83500
Dec 11, 20239.909.909.899.909.82900
Dec 08, 20239.939.939.909.909.822,300
Dec 07, 20239.919.949.919.949.864,200
Dec 06, 20239.919.919.919.919.83400
Dec 05, 20239.909.909.909.909.82800
Dec 04, 20239.909.909.899.899.81500
Dec 01, 20239.859.859.859.859.77-
Nov 30, 20239.849.859.849.859.77600
Nov 29, 20239.849.869.849.859.772,800
Nov 28, 20239.829.849.799.819.735,900
Nov 27, 20239.809.809.809.809.72-
Nov 24, 20239.769.779.769.779.69800
Nov 23, 20239.779.799.779.799.71500
Nov 22, 20239.839.839.789.789.706,800
Nov 21, 20239.789.799.789.799.711,900
Nov 20, 20239.759.779.759.779.691,300
Nov 17, 20239.789.789.789.789.70-
Nov 16, 20239.769.779.769.769.687,200
Nov 15, 20239.789.789.789.789.70-
Nov 14, 20239.779.779.759.779.6910,200
Nov 13, 20239.759.759.759.759.67100
Nov 10, 20239.729.729.729.729.64100
Nov 09, 20239.749.749.739.739.653,400
Nov 08, 20239.789.789.749.749.6610,000
Nov 07, 20239.739.739.739.739.65600
Nov 06, 20239.739.749.739.749.66300
Nov 03, 20239.719.719.719.719.63-
Nov 02, 20239.709.709.709.709.63300
Nov 01, 20239.679.719.679.719.631,800
Oct 31, 20239.659.659.659.659.58600
Oct 30, 20239.669.669.669.669.59-
Oct 27, 20239.669.669.669.669.595,000
Oct 26, 20239.649.649.649.649.5712,200
Oct 25, 20239.639.639.639.639.56-
Oct 24, 20239.629.629.629.629.55100
Oct 23, 20239.589.589.589.589.5127,200
Oct 20, 20239.609.609.609.609.535,000
Oct 19, 20239.599.609.589.609.53500
Oct 18, 20239.589.589.589.589.51-
Oct 17, 20239.599.599.589.589.5110,600
Oct 16, 20239.639.639.599.599.523,700
Oct 13, 20239.619.619.619.619.54-
Oct 12, 20239.599.599.599.599.5213,100
Oct 11, 20239.619.629.619.619.5417,700
Oct 10, 20239.639.639.619.619.541,700
Oct 06, 20239.569.589.569.589.51200
Oct 05, 20239.599.599.599.599.52400
Oct 04, 20239.559.559.559.559.482,200
Oct 03, 20239.589.589.539.539.4611,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...