CI Canadian Convertible Bond ETF Common (CXF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:36PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9.61 | 9.65 | 9.61 | 9.63 | 9.63 | 920 |
| May 02, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 100 |
| May 01, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Apr 30, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Apr 29, 2024 | 9.71 | 9.71 | 9.68 | 9.68 | 9.68 | 1,300 |
| Apr 26, 2024 | 9.53 | 9.60 | 9.53 | 9.54 | 9.54 | 3,000 |
| Apr 25, 2024 | 9.52 | 9.60 | 9.52 | 9.59 | 9.59 | 4,100 |
| Apr 24, 2024 | 9.52 | 9.61 | 9.52 | 9.61 | 9.61 | 600 |
| Apr 23, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 100 |
| Apr 23, 2024 | 0.04 Dividend | |||||
| Apr 22, 2024 | 9.62 | 9.65 | 9.61 | 9.65 | 9.61 | 700 |
| Apr 19, 2024 | 9.50 | 9.70 | 9.50 | 9.70 | 9.66 | 3,100 |
| Apr 18, 2024 | 9.48 | 9.50 | 9.47 | 9.50 | 9.46 | 17,600 |
| Apr 17, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.44 | - |
| Apr 16, 2024 | 9.55 | 9.55 | 9.52 | 9.52 | 9.48 | 1,100 |
| Apr 15, 2024 | 9.56 | 9.59 | 9.55 | 9.55 | 9.51 | 1,000 |
| Apr 12, 2024 | 9.57 | 9.62 | 9.57 | 9.62 | 9.58 | 1,700 |
| Apr 11, 2024 | 9.56 | 9.68 | 9.56 | 9.68 | 9.64 | 700 |
| Apr 10, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.67 | - |
| Apr 09, 2024 | 9.71 | 9.71 | 9.59 | 9.60 | 9.56 | 15,800 |
| Apr 08, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.84 | 200 |
| Apr 05, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.65 | - |
| Apr 04, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.74 | - |
| Apr 03, 2024 | 9.70 | 9.77 | 9.70 | 9.77 | 9.73 | 6,200 |
| Apr 02, 2024 | 9.56 | 9.78 | 9.56 | 9.78 | 9.74 | 1,300 |
| Apr 01, 2024 | 9.63 | 9.63 | 9.60 | 9.60 | 9.56 | 2,000 |
| Mar 28, 2024 | 9.60 | 9.62 | 9.57 | 9.57 | 9.53 | 1,000 |
| Mar 27, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | 100 |
| Mar 26, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | 100 |
| Mar 25, 2024 | 9.78 | 9.78 | 9.54 | 9.54 | 9.50 | 900 |
| Mar 22, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.60 | 15,500 |
| Mar 21, 2024 | 9.65 | 9.65 | 9.64 | 9.64 | 9.60 | 31,800 |
| Mar 21, 2024 | 0.04 Dividend | |||||
| Mar 20, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.57 | - |
| Mar 19, 2024 | 9.57 | 9.65 | 9.48 | 9.65 | 9.57 | 12,300 |
| Mar 18, 2024 | 9.55 | 9.57 | 9.55 | 9.56 | 9.48 | 1,300 |
| Mar 15, 2024 | 9.53 | 9.65 | 9.48 | 9.48 | 9.40 | 3,400 |
| Mar 14, 2024 | 9.68 | 9.68 | 9.51 | 9.51 | 9.43 | 2,800 |
| Mar 13, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.55 | 100 |
| Mar 12, 2024 | 9.50 | 9.56 | 9.50 | 9.54 | 9.46 | 3,000 |
| Mar 11, 2024 | 9.68 | 9.68 | 9.45 | 9.45 | 9.37 | 10,200 |
| Mar 08, 2024 | 9.60 | 9.62 | 9.50 | 9.51 | 9.43 | 128,100 |
| Mar 07, 2024 | 9.98 | 9.98 | 9.59 | 9.59 | 9.51 | 47,400 |
| Mar 06, 2024 | 9.82 | 9.82 | 9.79 | 9.79 | 9.71 | 1,800 |
| Mar 05, 2024 | 9.81 | 9.81 | 9.75 | 9.75 | 9.67 | 4,200 |
| Mar 04, 2024 | 9.85 | 9.85 | 9.83 | 9.85 | 9.77 | 10,900 |
| Mar 01, 2024 | 10.05 | 10.05 | 9.95 | 10.00 | 9.92 | 5,600 |
| Feb 29, 2024 | 10.13 | 10.14 | 10.13 | 10.14 | 10.06 | 2,800 |
| Feb 28, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.97 | 300 |
| Feb 27, 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 9.97 | 9,200 |
| Feb 26, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 9.92 | 400 |
| Feb 23, 2024 | 10.05 | 10.17 | 10.05 | 10.05 | 9.97 | 1,700 |
| Feb 22, 2024 | 10.26 | 10.30 | 10.04 | 10.04 | 9.96 | 28,700 |
| Feb 22, 2024 | 0.04 Dividend | |||||
| Feb 21, 2024 | 10.10 | 10.26 | 10.08 | 10.26 | 10.14 | 2,800 |
| Feb 20, 2024 | 10.00 | 10.36 | 10.00 | 10.35 | 10.22 | 69,800 |
| Feb 16, 2024 | 10.03 | 10.05 | 10.00 | 10.05 | 9.93 | 5,200 |
| Feb 15, 2024 | 10.00 | 10.03 | 10.00 | 10.03 | 9.91 | 1,500 |
| Feb 14, 2024 | 10.04 | 10.04 | 9.92 | 9.92 | 9.80 | 100 |
| Feb 13, 2024 | 9.78 | 9.98 | 9.78 | 9.98 | 9.86 | 1,200 |
| Feb 12, 2024 | 10.11 | 10.11 | 9.93 | 9.93 | 9.81 | 900 |
| Feb 09, 2024 | 9.87 | 10.00 | 9.87 | 9.90 | 9.78 | 2,400 |
| Feb 08, 2024 | 9.89 | 10.05 | 9.86 | 10.00 | 9.88 | 8,800 |
| Feb 07, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | 100 |
| Feb 06, 2024 | 9.59 | 9.98 | 9.59 | 9.88 | 9.76 | 41,600 |
| Feb 05, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.39 | - |
| Feb 02, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.36 | - |
| Feb 01, 2024 | 9.71 | 9.71 | 9.48 | 9.48 | 9.36 | 2,400 |
| Jan 31, 2024 | 9.41 | 9.60 | 9.41 | 9.59 | 9.47 | 1,300 |
| Jan 30, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.40 | - |
| Jan 29, 2024 | 9.45 | 9.63 | 9.45 | 9.45 | 9.34 | 7,700 |
| Jan 26, 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.38 | 1,300 |
| Jan 25, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | 1,800 |
| Jan 24, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | 3,600 |
| Jan 24, 2024 | 0.04 Dividend | |||||
| Jan 23, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | 200 |
| Jan 22, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.25 | 100 |
| Jan 19, 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.25 | 800 |
| Jan 18, 2024 | 9.41 | 9.42 | 9.40 | 9.42 | 9.27 | 4,900 |
| Jan 17, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.35 | - |
| Jan 16, 2024 | 9.37 | 9.65 | 9.37 | 9.65 | 9.49 | 33,200 |
| Jan 15, 2024 | 9.39 | 9.39 | 9.36 | 9.36 | 9.21 | 100 |
| Jan 12, 2024 | 9.30 | 9.33 | 9.28 | 9.33 | 9.18 | 1,200 |
| Jan 11, 2024 | 9.19 | 9.33 | 9.19 | 9.33 | 9.18 | 2,300 |
| Jan 10, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.10 | 100 |
| Jan 09, 2024 | 9.30 | 9.30 | 9.28 | 9.30 | 9.15 | 1,700 |
| Jan 08, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.12 | 1,100 |
| Jan 05, 2024 | 9.18 | 9.25 | 9.16 | 9.25 | 9.10 | 100,400 |
| Jan 04, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | 51,800 |
| Jan 03, 2024 | 9.33 | 9.33 | 9.18 | 9.20 | 9.05 | 20,200 |
| Jan 02, 2024 | 9.34 | 9.34 | 9.10 | 9.13 | 8.98 | 2,900 |
| Dec 29, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.89 | - |
| Dec 28, 2023 | 9.09 | 9.09 | 9.04 | 9.04 | 8.89 | 4,300 |
| Dec 27, 2023 | 9.05 | 9.05 | 9.02 | 9.02 | 8.87 | 3,100 |
| Dec 22, 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 8.97 | - |
| Dec 21, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.88 | 1,000 |
| Dec 20, 2023 | 8.99 | 9.02 | 8.99 | 9.01 | 8.86 | 2,200 |
| Dec 20, 2023 | 0.04 Dividend | |||||
| Dec 19, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 8.87 | 1,000 |
| Dec 18, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.86 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.