Canada Markets close in 4 hrs 16 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.94-0.04 (-0.22%)
As of 09:55AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202217.9217.9317.9217.9317.93400
May 24, 202217.9317.9417.9317.9417.94300
May 20, 202217.9817.9817.9817.9817.98-
May 19, 202217.9517.9517.9517.9517.95-
May 18, 202217.9417.9517.9417.9517.951,400
May 17, 202218.0018.0018.0018.0018.00-
May 16, 202218.0318.0318.0318.0318.03-
May 13, 202218.0418.0418.0418.0418.04100
May 12, 202218.1318.1318.1218.1218.122,600
May 11, 202218.0918.1018.0918.1018.10600
May 10, 202218.1818.1818.1818.1818.181,700
May 09, 202218.1718.1818.1618.1618.161,200
May 06, 202218.2518.2618.2518.2618.2617,200
May 05, 202218.2418.2618.2418.2618.264,500
May 04, 202218.3018.3218.3018.3018.301,200
May 03, 202218.3018.3018.3018.3018.303,300
May 02, 202218.3118.3418.3118.3418.346,100
Apr 29, 202218.3118.3318.3118.3318.331,900
Apr 28, 202218.3818.3918.3818.3918.39100
Apr 27, 202218.4418.4418.4418.4418.44-
Apr 26, 202218.4418.4418.4418.4418.44-
Apr 25, 202218.4318.4418.3918.4418.4416,700
Apr 22, 202218.4718.4718.4718.4718.47-
Apr 21, 202218.4818.4818.4818.4818.48100
Apr 20, 202218.4918.4918.4918.4918.49100
Apr 19, 202218.4918.4918.4818.4818.487,200
Apr 18, 202218.5218.5218.5218.5218.52-
Apr 14, 202218.5018.5018.5018.5018.50300
Apr 13, 202218.5218.5218.5218.5218.52-
Apr 12, 202218.5118.5118.5118.5118.51-
Apr 11, 202218.5118.5118.5118.5118.51200
Apr 08, 202218.5418.5418.5118.5418.5410,800
Apr 07, 202218.5518.5518.5518.5518.551,700
Apr 06, 202218.5818.5818.5718.5718.571,100
Apr 05, 202218.6018.6018.6018.6018.60200
Apr 04, 202218.6518.6518.6518.6518.65300
Apr 01, 202218.6718.6718.6518.6518.653,600
Mar 31, 202218.6318.6318.6318.6318.63-
Mar 30, 202218.6018.6018.6018.6018.60-
Mar 29, 202218.6718.6718.6718.6718.67600
Mar 28, 202218.6718.6718.6718.6718.67-
Mar 25, 202218.6818.6818.6718.6718.675,000
Mar 24, 202218.6718.6718.6718.6718.67-
Mar 23, 202218.6518.6818.6518.6818.683,200
Mar 22, 202218.6818.6918.6718.6918.696,500
Mar 21, 202218.7218.7218.7218.7218.72900
Mar 18, 202218.7218.7218.7218.7218.72-
Mar 17, 202218.7218.7218.7118.7218.721,500
Mar 16, 202218.7118.7118.6818.7018.702,200
Mar 15, 202218.7118.7518.7118.7118.712,400
Mar 14, 202218.7518.7818.7518.7718.776,800
Mar 11, 202218.8018.8018.7618.7618.764,500
Mar 10, 202218.8618.8618.8618.8618.86-
Mar 09, 202218.9018.9018.9018.9018.90-
Mar 08, 202218.9018.9018.8918.8918.893,500
Mar 07, 202218.9218.9218.9118.9118.91600
Mar 04, 202218.9618.9618.9618.9618.96-
Mar 03, 202219.0319.0319.0319.0319.03-
Mar 02, 202219.0019.0419.0019.0419.041,200
Mar 01, 202218.9718.9718.9618.9618.961,100
Feb 28, 202218.9118.9418.9118.9418.945,600
Feb 25, 202218.9418.9418.9418.9418.94600
Feb 24, 202219.0519.0519.0519.0519.05-
Feb 23, 202219.0219.0519.0219.0519.053,200
Feb 22, 202219.0619.0619.0319.0319.031,700
Feb 18, 202219.0519.0519.0519.0519.05-
Feb 17, 202219.0519.0519.0419.0519.055,300
Feb 16, 202219.0919.0919.0919.0919.09-
Feb 15, 202219.0919.0919.0919.0919.09800
Feb 14, 202219.1019.1219.1019.1219.12900
Feb 11, 202219.1019.1119.1019.1119.11500
Feb 10, 202219.1719.1719.1719.1719.17-
Feb 09, 202219.1819.1819.1819.1819.181,600
Feb 08, 202219.1819.1819.1819.1819.18100
Feb 07, 202219.1519.1519.1519.1519.15300
Feb 04, 202219.1819.2319.1819.2319.2310,700
Feb 03, 202219.1919.1919.1919.1919.19700
Feb 02, 202219.2519.2719.2519.2719.273,700
Feb 01, 202219.2719.2719.2719.2719.273,800
Jan 31, 202219.2119.2119.2119.2119.21200
Jan 28, 202219.2419.2419.2119.2119.212,000
Jan 27, 202219.3419.3419.3319.3319.33300
Jan 26, 202219.3319.3519.3119.3119.315,300
Jan 25, 202219.3519.3519.3519.3519.35-
Jan 24, 202219.3419.3419.3419.3419.34200
Jan 21, 202219.3419.3519.3119.3519.358,900
Jan 20, 202219.3019.3419.3019.3219.324,200
Jan 19, 202219.2919.3219.2919.2919.292,700
Jan 18, 202219.3619.3619.3219.3219.325,100
Jan 17, 202219.3719.3719.3719.3719.37500
Jan 14, 202219.3619.3919.3619.3919.392,800
Jan 13, 202219.3519.3519.3519.3519.351,900
Jan 12, 202219.3619.3819.3419.3819.381,500
Jan 11, 202219.3419.3819.3419.3519.3512,300
Jan 10, 202219.3319.3719.3319.3719.374,400
Jan 07, 202219.3919.3919.3519.3819.385,100
Jan 06, 202219.4219.4219.3819.3819.388,100
Jan 05, 202219.4419.4419.4419.4419.44800
Jan 04, 202219.4719.4719.4719.4719.47600
Dec 31, 202119.4719.4719.4719.4719.474,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...