Canada markets close in 3 hours 18 minutes

CIBC Flexible Yield ETF (CAD-Hedged) (CFLX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.96-0.01 (-0.06%)
As of 03:55PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202416.9616.9616.9616.9616.96-
Apr 24, 202416.9616.9616.9616.9616.96300
Apr 23, 202416.9616.9616.9616.9616.96200
Apr 22, 202416.9516.9516.9516.9516.95-
Apr 19, 202416.9616.9616.9616.9616.96-
Apr 18, 202416.9716.9716.9716.9716.971,300
Apr 17, 202416.9516.9516.9516.9516.95-
Apr 16, 202416.9616.9616.9616.9616.96-
Apr 15, 202416.9516.9516.9516.9516.95100
Apr 12, 202416.9416.9416.9416.9416.94-
Apr 11, 202416.9516.9516.9416.9416.94300
Apr 10, 202416.9316.9416.9316.9416.94900
Apr 09, 202417.0017.0016.9616.9616.961,000
Apr 08, 202416.9916.9916.9916.9916.99-
Apr 05, 202417.0017.0117.0017.0117.01400
Apr 04, 202416.9716.9716.9716.9716.97-
Apr 03, 202416.9716.9716.9716.9716.97-
Apr 02, 202417.0117.0117.0117.0117.01-
Apr 01, 202417.0117.0117.0117.0117.01-
Mar 28, 202416.9816.9816.9816.9816.98800
Mar 27, 202417.0017.0017.0017.0017.00100
Mar 27, 20240.085 Dividend
Mar 26, 202417.0517.0517.0517.0516.97-
Mar 25, 202417.0417.0417.0417.0416.96-
Mar 22, 202417.0217.0217.0217.0216.94-
Mar 21, 202417.0117.0117.0117.0116.93-
Mar 20, 202416.9916.9916.9916.9916.91300
Mar 19, 202417.0017.0017.0017.0016.92-
Mar 18, 202417.0017.0017.0017.0016.92-
Mar 15, 202417.0017.0017.0017.0016.92-
Mar 14, 202417.0117.0117.0117.0116.93-
Mar 13, 202416.9916.9916.9916.9916.91100
Mar 12, 202417.0017.0017.0017.0016.92-
Mar 11, 202416.9916.9916.9916.9916.91-
Mar 08, 202416.9816.9816.9816.9816.90100
Mar 07, 202417.0017.0017.0017.0016.922,000
Mar 06, 202416.9516.9516.9516.9516.871,200
Mar 05, 202416.9116.9116.9116.9116.831,200
Mar 04, 202416.9216.9216.9216.9216.843,900
Mar 01, 202416.9316.9316.9316.9316.852,100
Feb 29, 202416.9316.9316.8916.8916.811,400
Feb 28, 202416.9716.9716.9716.9716.89-
Feb 28, 20240.085 Dividend
Feb 27, 202416.9616.9616.9616.9616.79-
Feb 26, 202416.9916.9916.9916.9916.82100
Feb 23, 202416.9616.9616.9616.9616.79-
Feb 22, 202416.9616.9616.9416.9416.773,800
Feb 21, 202416.9516.9516.9516.9516.78-
Feb 20, 202416.9616.9616.9516.9516.78300
Feb 16, 202416.9316.9316.9316.9316.76-
Feb 15, 202416.9216.9216.9216.9216.75-
Feb 14, 202416.9016.9416.8916.9216.75700
Feb 13, 202416.9416.9416.9416.9416.77-
Feb 12, 202416.9616.9616.9616.9616.79100
Feb 09, 202416.9216.9616.9116.9616.79500
Feb 08, 202416.9116.9816.9116.9816.812,000
Feb 07, 202416.9316.9316.9316.9316.76-
Feb 06, 202416.9416.9416.9416.9416.77400
Feb 05, 202416.9716.9716.9716.9716.80-
Feb 02, 202416.9816.9816.9816.9816.81-
Feb 01, 202416.9616.9616.9616.9616.79500
Jan 31, 202416.9116.9116.9116.9116.74-
Jan 30, 202416.9916.9916.9916.9916.82-
Jan 30, 20240.086 Dividend
Jan 29, 202416.9716.9716.9716.9716.72-
Jan 26, 202416.9716.9716.9716.9716.72-
Jan 25, 202416.9516.9516.9516.9516.70-
Jan 24, 202416.9216.9216.9216.9216.67300
Jan 23, 202416.9316.9316.9316.9316.68-
Jan 22, 202416.9516.9516.9516.9516.70900
Jan 19, 202416.9316.9316.9316.9316.68-
Jan 18, 202416.9316.9316.9316.9316.68-
Jan 17, 202416.9416.9416.9416.9416.69-
Jan 16, 202416.9616.9616.9616.9616.71-
Jan 15, 202416.9316.9616.9216.9616.71155,100
Jan 12, 202416.9216.9216.9216.9216.67300
Jan 11, 202416.9316.9316.9316.9316.68100
Jan 10, 202416.8616.8616.8616.8616.61-
Jan 09, 202416.8716.8716.8716.8716.62600
Jan 08, 202416.8616.8616.8616.8616.61-
Jan 05, 202416.8616.8616.8616.8616.61100
Jan 04, 202416.8616.8616.8616.8616.61-
Jan 03, 202416.8316.8316.8316.8316.58300
Jan 02, 202416.8916.8916.8516.8516.602,400
Dec 29, 202316.8716.8716.8716.8716.62-
Dec 28, 202316.8916.8916.8916.8916.64200
Dec 28, 20230.138 Dividend
Dec 27, 202316.9916.9916.9916.9916.60-
Dec 22, 202316.9916.9916.9316.9316.547,700
Dec 21, 202316.9616.9616.9616.9616.571,400
Dec 20, 202316.9316.9316.9316.9316.541,900
Dec 19, 202316.9216.9216.9216.9216.53600
Dec 18, 202316.9116.9116.9116.9116.52-
Dec 15, 202316.9216.9216.9116.9116.521,600
Dec 14, 202316.8316.8316.8316.8316.44-
Dec 13, 202316.8416.8416.8416.8416.451,500
Dec 12, 202316.7716.8016.7716.8016.419,000
Dec 11, 202316.7516.7516.7516.7516.36100
Dec 08, 202316.8016.8116.7716.8116.428,200
Dec 07, 202316.7916.8216.7916.8216.4319,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...