CI First Asset Can-Materials Covered Call ETF Common (MXF.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 11:11AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 9.74 | 10.05 | 9.71 | 10.04 | 10.04 | 12,240 |
| Apr 24, 2024 | 9.69 | 9.76 | 9.67 | 9.75 | 9.75 | 7,840 |
| Apr 23, 2024 | 9.51 | 9.72 | 9.51 | 9.69 | 9.69 | 18,087 |
| Apr 22, 2024 | 9.74 | 9.74 | 9.58 | 9.58 | 9.58 | 19,512 |
| Apr 19, 2024 | 9.99 | 10.05 | 9.99 | 10.03 | 10.03 | 10,890 |
| Apr 18, 2024 | 10.08 | 10.08 | 9.96 | 9.96 | 9.96 | 2,469 |
| Apr 17, 2024 | 9.93 | 10.01 | 9.88 | 9.92 | 9.92 | 20,024 |
| Apr 16, 2024 | 9.93 | 9.93 | 9.76 | 9.87 | 9.87 | 7,556 |
| Apr 15, 2024 | 10.25 | 10.25 | 9.87 | 9.93 | 9.93 | 7,127 |
| Apr 12, 2024 | 10.15 | 10.47 | 10.00 | 10.03 | 10.03 | 48,353 |
| Apr 11, 2024 | 10.00 | 10.10 | 9.95 | 10.09 | 10.09 | 54,822 |
| Apr 10, 2024 | 9.93 | 9.97 | 9.83 | 9.92 | 9.92 | 10,280 |
| Apr 09, 2024 | 9.96 | 10.01 | 9.90 | 9.93 | 9.93 | 21,637 |
| Apr 08, 2024 | 9.90 | 9.95 | 9.78 | 9.81 | 9.81 | 10,107 |
| Apr 05, 2024 | 9.54 | 9.86 | 9.54 | 9.83 | 9.83 | 23,806 |
| Apr 04, 2024 | 9.64 | 9.67 | 9.55 | 9.58 | 9.58 | 42,143 |
| Apr 03, 2024 | 9.49 | 9.66 | 9.48 | 9.65 | 9.65 | 42,821 |
| Apr 02, 2024 | 9.44 | 9.50 | 9.39 | 9.46 | 9.46 | 25,000 |
| Apr 01, 2024 | 9.55 | 9.55 | 9.34 | 9.38 | 9.38 | 46,504 |
| Mar 28, 2024 | 9.20 | 9.30 | 9.20 | 9.28 | 9.28 | 32,327 |
| Mar 27, 2024 | 9.04 | 9.15 | 9.02 | 9.14 | 9.14 | 23,342 |
| Mar 26, 2024 | 9.08 | 9.08 | 8.88 | 8.88 | 8.88 | 16,471 |
| Mar 25, 2024 | 8.87 | 9.01 | 8.87 | 8.91 | 8.91 | 32,511 |
| Mar 22, 2024 | 8.91 | 8.92 | 8.86 | 8.87 | 8.87 | 17,913 |
| Mar 21, 2024 | 9.03 | 9.11 | 8.90 | 8.90 | 8.90 | 51,162 |
| Mar 21, 2024 | 0.1529 Dividend | |||||
| Mar 20, 2024 | 8.82 | 9.10 | 8.82 | 9.07 | 8.92 | 11,421 |
| Mar 19, 2024 | 9.05 | 9.05 | 8.83 | 8.83 | 8.68 | 39,416 |
| Mar 18, 2024 | 9.12 | 9.12 | 8.97 | 8.99 | 8.84 | 48,341 |
| Mar 15, 2024 | 9.02 | 9.08 | 9.02 | 9.08 | 8.93 | 9,840 |
| Mar 14, 2024 | 9.10 | 9.11 | 9.02 | 9.08 | 8.93 | 26,522 |
| Mar 13, 2024 | 9.00 | 9.20 | 9.00 | 9.15 | 9.00 | 35,437 |
| Mar 12, 2024 | 8.99 | 8.99 | 8.92 | 8.99 | 8.84 | 21,852 |
| Mar 11, 2024 | 8.98 | 9.18 | 8.98 | 9.15 | 9.00 | 14,314 |
| Mar 08, 2024 | 9.02 | 9.08 | 8.97 | 9.02 | 8.87 | 16,050 |
| Mar 07, 2024 | 9.00 | 9.00 | 8.97 | 9.00 | 8.85 | 11,583 |
| Mar 06, 2024 | 8.85 | 8.99 | 8.85 | 8.93 | 8.78 | 25,197 |
| Mar 05, 2024 | 8.92 | 8.92 | 8.77 | 8.80 | 8.65 | 14,728 |
| Mar 04, 2024 | 8.60 | 8.77 | 8.58 | 8.77 | 8.62 | 44,119 |
| Mar 01, 2024 | 8.17 | 8.48 | 8.17 | 8.46 | 8.32 | 26,630 |
| Feb 29, 2024 | 8.20 | 8.25 | 8.16 | 8.21 | 8.07 | 22,086 |
| Feb 28, 2024 | 8.11 | 8.11 | 8.01 | 8.01 | 7.87 | 36,122 |
| Feb 27, 2024 | 8.27 | 8.27 | 8.10 | 8.11 | 7.97 | 13,938 |
| Feb 26, 2024 | 8.20 | 8.20 | 8.10 | 8.15 | 8.01 | 9,401 |
| Feb 23, 2024 | 8.08 | 8.27 | 8.04 | 8.27 | 8.13 | 43,710 |
| Feb 22, 2024 | 8.24 | 8.24 | 8.06 | 8.06 | 7.92 | 37,025 |
| Feb 21, 2024 | 8.42 | 8.42 | 8.20 | 8.30 | 8.16 | 31,748 |
| Feb 20, 2024 | 8.57 | 8.57 | 8.38 | 8.42 | 8.28 | 10,666 |
| Feb 16, 2024 | 8.35 | 8.46 | 8.33 | 8.39 | 8.25 | 32,199 |
| Feb 15, 2024 | 8.25 | 8.45 | 8.25 | 8.34 | 8.20 | 21,206 |
| Feb 14, 2024 | 8.15 | 8.15 | 8.05 | 8.14 | 8.00 | 22,979 |
| Feb 13, 2024 | 8.63 | 8.63 | 8.05 | 8.13 | 7.99 | 158,820 |
| Feb 12, 2024 | 8.67 | 8.77 | 8.65 | 8.76 | 8.61 | 8,198 |
| Feb 09, 2024 | 8.81 | 8.81 | 8.58 | 8.67 | 8.52 | 32,874 |
| Feb 08, 2024 | 8.80 | 8.81 | 8.73 | 8.75 | 8.60 | 31,446 |
| Feb 07, 2024 | 8.90 | 8.90 | 8.82 | 8.83 | 8.68 | 25,260 |
| Feb 06, 2024 | 8.90 | 8.94 | 8.89 | 8.93 | 8.78 | 2,808 |
| Feb 05, 2024 | 8.96 | 8.96 | 8.85 | 8.89 | 8.74 | 17,376 |
| Feb 02, 2024 | 9.07 | 9.07 | 8.94 | 9.04 | 8.89 | 18,626 |
| Feb 01, 2024 | 9.06 | 9.26 | 9.06 | 9.26 | 9.10 | 15,432 |
| Jan 31, 2024 | 9.05 | 9.15 | 9.01 | 9.01 | 8.86 | 41,489 |
| Jan 30, 2024 | 9.18 | 9.18 | 9.00 | 9.03 | 8.88 | 3,692 |
| Jan 29, 2024 | 9.02 | 9.09 | 8.99 | 9.08 | 8.93 | 15,956 |
| Jan 26, 2024 | 9.10 | 9.10 | 9.01 | 9.01 | 8.86 | 15,338 |
| Jan 25, 2024 | 9.10 | 9.10 | 8.99 | 9.03 | 8.88 | 5,352 |
| Jan 24, 2024 | 9.20 | 9.20 | 8.95 | 8.96 | 8.81 | 36,509 |
| Jan 23, 2024 | 8.96 | 9.09 | 8.96 | 9.08 | 8.93 | 13,588 |
| Jan 22, 2024 | 8.89 | 8.89 | 8.75 | 8.89 | 8.74 | 37,490 |
| Jan 19, 2024 | 9.00 | 9.00 | 8.83 | 8.88 | 8.73 | 137,695 |
| Jan 18, 2024 | 8.94 | 8.96 | 8.90 | 8.95 | 8.80 | 23,181 |
| Jan 17, 2024 | 9.20 | 9.20 | 8.93 | 8.95 | 8.80 | 62,836 |
| Jan 16, 2024 | 9.49 | 9.49 | 9.22 | 9.22 | 9.06 | 20,574 |
| Jan 15, 2024 | 9.51 | 9.53 | 9.50 | 9.50 | 9.34 | 3,708 |
| Jan 12, 2024 | 9.39 | 9.62 | 9.39 | 9.51 | 9.35 | 13,534 |
| Jan 11, 2024 | 9.36 | 9.36 | 9.21 | 9.25 | 9.09 | 25,784 |
| Jan 10, 2024 | 9.35 | 9.35 | 9.26 | 9.33 | 9.17 | 23,230 |
| Jan 09, 2024 | 9.49 | 9.49 | 9.35 | 9.35 | 9.19 | 29,826 |
| Jan 08, 2024 | 9.40 | 9.51 | 9.38 | 9.48 | 9.32 | 16,371 |
| Jan 05, 2024 | 9.51 | 9.59 | 9.45 | 9.51 | 9.35 | 13,736 |
| Jan 04, 2024 | 9.55 | 9.61 | 9.47 | 9.51 | 9.35 | 21,116 |
| Jan 03, 2024 | 9.69 | 9.69 | 9.52 | 9.56 | 9.40 | 31,972 |
| Jan 02, 2024 | 9.85 | 9.90 | 9.79 | 9.79 | 9.62 | 9,728 |
| Dec 29, 2023 | 9.83 | 9.88 | 9.80 | 9.85 | 9.68 | 5,722 |
| Dec 28, 2023 | 10.08 | 10.10 | 9.90 | 9.90 | 9.73 | 6,315 |
| Dec 27, 2023 | 10.07 | 10.18 | 10.07 | 10.13 | 9.96 | 36,677 |
| Dec 22, 2023 | 10.11 | 10.25 | 10.06 | 10.06 | 9.89 | 40,278 |
| Dec 21, 2023 | 9.99 | 10.06 | 9.99 | 9.99 | 9.82 | 28,009 |
| Dec 20, 2023 | 10.10 | 10.14 | 9.94 | 9.95 | 9.78 | 11,412 |
| Dec 20, 2023 | 0.192 Dividend | |||||
| Dec 19, 2023 | 10.27 | 10.40 | 10.23 | 10.32 | 9.96 | 11,663 |
| Dec 18, 2023 | 10.06 | 10.10 | 10.03 | 10.10 | 9.74 | 13,284 |
| Dec 15, 2023 | 10.13 | 10.13 | 10.05 | 10.07 | 9.72 | 13,572 |
| Dec 14, 2023 | 10.25 | 10.36 | 10.14 | 10.15 | 9.79 | 11,167 |
| Dec 13, 2023 | 9.53 | 10.01 | 9.51 | 10.01 | 9.66 | 16,351 |
| Dec 12, 2023 | 9.80 | 9.80 | 9.58 | 9.59 | 9.25 | 24,132 |
| Dec 11, 2023 | 9.80 | 9.80 | 9.67 | 9.77 | 9.43 | 7,430 |
| Dec 08, 2023 | 9.98 | 9.98 | 9.80 | 9.88 | 9.53 | 9,266 |
| Dec 07, 2023 | 10.01 | 10.07 | 9.96 | 10.04 | 9.69 | 3,803 |
| Dec 06, 2023 | 10.10 | 10.18 | 10.06 | 10.06 | 9.71 | 2,982 |
| Dec 05, 2023 | 10.16 | 10.17 | 9.99 | 10.06 | 9.71 | 10,190 |
| *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.