Canada markets open in 4 hours 46 minutes

Citadel Income Fund (CTF-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.33000.0000 (0.00%)
At close: 03:55PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.33002.33002.33002.33002.3300100
May 01, 20242.21002.21002.21002.21002.2100-
Apr 30, 20242.00002.49002.00002.21002.210013,300
Apr 29, 20242.36002.39002.23002.39002.390028,700
Apr 29, 20240.01 Dividend
Apr 26, 20242.40002.40002.38002.38002.37009,900
Apr 25, 20242.41002.41002.36002.36002.350111,800
Apr 24, 20242.45002.45002.45002.45002.4397200
Apr 23, 20242.40002.45002.40002.45002.43973,000
Apr 22, 20242.45002.45002.35002.45002.43976,100
Apr 19, 20242.41002.50002.41002.50002.48952,600
Apr 18, 20242.43002.43002.43002.43002.4198800
Apr 17, 20242.46002.46002.43002.43002.4198900
Apr 16, 20242.50002.50002.50002.50002.4895-
Apr 15, 20242.50002.50002.50002.50002.4895-
Apr 12, 20242.50002.50002.50002.50002.4895-
Apr 11, 20242.50002.50002.50002.50002.4895100
Apr 10, 20242.50002.50002.50002.50002.4895-
Apr 09, 20242.41002.50002.41002.50002.48952,800
Apr 08, 20242.40002.40002.37002.37002.36001,200
Apr 05, 20242.41002.41002.41002.41002.39992,400
Apr 04, 20242.40002.40002.40002.40002.3899-
Apr 03, 20242.45002.45002.40002.40002.38992,800
Apr 02, 20242.50002.50002.50002.50002.4895-
Apr 01, 20242.46002.50002.46002.50002.489510,400
Mar 28, 20242.51002.51002.51002.51002.4995100
Mar 27, 20242.48002.50002.43002.48002.469638,100
Mar 27, 20240.01 Dividend
Mar 26, 20242.47002.47002.45002.46002.439714,200
Mar 25, 20242.49002.49002.47002.47002.44965,700
Mar 22, 20242.48002.48002.48002.48002.4595-
Mar 21, 20242.48002.48002.48002.48002.4595300
Mar 20, 20242.46002.47002.43002.47002.44969,500
Mar 19, 20242.50002.50002.50002.50002.4794-
Mar 18, 20242.45002.50002.45002.50002.47941,300
Mar 15, 20242.46002.46002.46002.46002.439712,000
Mar 14, 20242.47002.47002.46002.47002.449621,300
Mar 13, 20242.45002.50002.45002.50002.47943,500
Mar 12, 20242.48002.49002.44002.49002.46955,100
Mar 11, 20242.47002.49002.47002.49002.46952,000
Mar 08, 20242.47002.47002.47002.47002.4496700
Mar 07, 20242.45002.45002.45002.45002.4298-
Mar 06, 20242.45002.45002.45002.45002.42981,500
Mar 05, 20242.45002.45002.45002.45002.4298300
Mar 04, 20242.45002.45002.45002.45002.4298200
Mar 01, 20242.49002.49002.49002.49002.46952,300
Feb 29, 20242.47002.49002.47002.49002.46952,700
Feb 28, 20242.49002.49002.49002.49002.4695100
Feb 28, 20240.01 Dividend
Feb 27, 20242.49002.49002.49002.49002.4595-
Feb 26, 20242.49002.49002.49002.49002.4595800
Feb 23, 20242.46002.50002.36002.50002.46943,500
Feb 22, 20242.49002.49002.49002.49002.4595700
Feb 21, 20242.51002.51002.51002.51002.4793-
Feb 20, 20242.49002.51002.29002.51002.479315,500
Feb 16, 20242.43002.47002.43002.47002.43984,400
Feb 15, 20242.46002.47002.46002.47002.43981,700
Feb 14, 20242.43002.43002.43002.43002.4003-
Feb 13, 20242.43002.43002.43002.43002.4003-
Feb 12, 20242.43002.43002.43002.43002.40033,300
Feb 09, 20242.42002.42002.40002.40002.37061,500
Feb 08, 20242.41002.41002.41002.41002.3805300
Feb 07, 20242.42002.42002.42002.42002.3904-
Feb 06, 20242.42002.42002.42002.42002.39041,200
Feb 05, 20242.41002.44002.41002.44002.4102500
Feb 02, 20242.42002.42002.38002.40002.37063,400
Feb 01, 20242.43002.45002.40002.45002.42009,500
Jan 31, 20242.45002.45002.45002.45002.42002,000
Jan 30, 20242.46002.46002.42002.45002.42004,200
Jan 30, 20240.01 Dividend
Jan 29, 20242.50002.50002.48002.48002.43988,800
Jan 26, 20242.42002.42002.42002.42002.3808-
Jan 25, 20242.43002.44002.39002.42002.380815,900
Jan 24, 20242.50002.50002.45002.47002.42995,900
Jan 23, 20242.55002.55002.53002.55002.50875,700
Jan 22, 20242.55002.55002.50002.55002.50876,200
Jan 19, 20242.51002.55002.50002.55002.50877,600
Jan 18, 20242.53002.53002.52002.53002.48903,600
Jan 17, 20242.58002.58002.55002.56002.518517,100
Jan 16, 20242.58002.62002.58002.62002.57757,700
Jan 15, 20242.69002.69002.69002.69002.6464100
Jan 12, 20242.69002.70002.69002.69002.6464400
Jan 11, 20242.61002.61002.59002.59002.54803,400
Jan 10, 20242.63002.63002.63002.63002.5874-
Jan 09, 20242.60002.63002.56002.63002.587413,400
Jan 08, 20242.63002.63002.63002.63002.5874900
Jan 05, 20242.62002.63002.58002.63002.58742,500
Jan 04, 20242.60002.64002.60002.64002.5972900
Jan 03, 20242.64002.64002.60002.60002.55782,900
Jan 02, 20242.66002.66002.66002.66002.6169400
Dec 29, 20232.60002.60002.60002.60002.5578-
Dec 28, 20232.60002.60002.60002.60002.5578-
Dec 28, 20230.03 Dividend
Dec 27, 20232.58002.64002.44002.60002.528313,200
Dec 22, 20232.64002.64002.49002.60002.528350,000
Dec 21, 20232.65002.69002.64002.65002.576911,300
Dec 20, 20232.71002.71002.64002.67002.596410,900
Dec 19, 20232.76002.76002.71002.71002.6353400
Dec 18, 20232.68002.68002.66002.68002.60611,200
Dec 15, 20232.71002.71002.63002.63002.557585,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...