Canada markets close in 6 hours 22 minutes

CI First Asset Can-Materials Covered Call ETF Common (MXF.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
12.06+0.10 (+0.84%)
As of 11:11AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202211.5511.7711.4511.7011.7016,160
May 20, 202211.4811.5011.3511.5011.507,719
May 19, 202211.1611.5711.1611.5011.5021,776
May 18, 202211.2111.2811.0111.0311.0325,412
May 17, 202211.4411.4411.2411.2711.277,289
May 16, 202211.1811.3011.1511.2811.2813,131
May 13, 202210.9611.2510.9611.1811.184,210
May 12, 202211.3511.3510.9010.9810.9831,192
May 11, 202211.8611.8611.5711.6311.6313,181
May 10, 202211.8412.0011.5011.6011.6015,873
May 09, 202212.2512.2511.7811.7911.7944,126
May 06, 202212.3612.5012.3212.3912.3923,452
May 05, 202212.8212.9712.4012.4612.4612,647
May 04, 202212.5812.8812.5812.8812.883,964
May 03, 202212.4112.7612.4112.6412.6417,995
May 02, 202212.2912.4212.1512.4212.4225,140
Apr 29, 202212.7412.8212.6012.6012.606,574
Apr 28, 202212.3712.6612.3712.6312.6314,937
Apr 27, 202212.3812.5612.3812.3812.389,046
Apr 26, 202212.6012.7712.4912.4912.4911,429
Apr 25, 202212.7512.7812.3712.6012.6037,140
Apr 22, 202213.1113.2512.9813.1013.1017,562
Apr 21, 202213.7913.7913.1513.3013.3039,319
Apr 20, 202213.7713.8413.6213.8413.8410,694
Apr 19, 202213.9114.1813.7013.7213.7222,587
Apr 18, 202214.1014.2914.0614.0614.0634,719
Apr 14, 202213.9914.0613.8914.0414.0411,952
Apr 13, 202213.9614.0713.9313.9913.9942,802
Apr 12, 202213.9014.0313.8013.8513.8535,942
Apr 11, 202213.8414.0413.7413.8313.8344,020
Apr 08, 202213.6013.8013.5613.7913.7946,058
Apr 07, 202213.2513.5213.2513.4513.4516,478
Apr 06, 202213.1913.3513.1513.2213.2210,126
Apr 05, 202213.5013.6213.1613.1913.1920,910
Apr 04, 202213.5013.6713.3513.4713.47141,909
Apr 01, 202213.0813.6013.0713.5613.5686,047
Mar 31, 202213.3013.4513.2413.2413.2434,114
Mar 30, 202213.0013.3313.0013.3113.3140,990
Mar 29, 202212.7513.0912.6513.0913.0935,693
Mar 28, 202213.0613.1612.9913.0013.0060,883
Mar 25, 202213.2413.3213.2413.3013.3021,992
Mar 24, 202213.5713.6513.3913.3913.3930,061
Mar 23, 202213.4813.6513.3913.6513.6586,322
Mar 22, 202213.5013.5013.2413.3613.3613,563
Mar 21, 202213.4413.6613.4413.5113.5124,666
Mar 18, 202213.2513.4013.2413.2913.2918,944
Mar 17, 202213.2613.6013.2613.4113.4137,581
Mar 16, 202213.2713.3013.0613.2013.2017,187
Mar 15, 202213.0513.4012.8313.3013.3052,573
Mar 14, 202213.4113.4113.1113.2113.2125,109
Mar 11, 202213.5913.6613.3213.6313.6349,583
Mar 10, 202213.5613.8813.5613.7513.7523,700
Mar 09, 202213.2413.6213.0913.5713.5742,240
Mar 08, 202213.7014.1613.5513.7913.7994,728
Mar 07, 202213.3813.6913.3013.6713.6752,277
Mar 04, 202212.8913.3612.8513.3013.3075,315
Mar 03, 202212.6712.8112.6312.8112.8119,272
Mar 02, 202212.7712.8012.6412.7512.7514,908
Mar 01, 202212.4012.9112.4012.9012.9055,343
Feb 28, 202212.4712.5212.3412.3912.3946,464
Feb 25, 202212.2712.3412.1012.2912.2937,636
Feb 24, 202212.6712.9012.0912.2812.2892,075
Feb 23, 202212.3812.6012.2812.5212.5251,093
Feb 22, 202212.4512.5612.2412.2612.2638,753
Feb 18, 202212.3212.4812.3212.4312.4393,843
Feb 17, 202212.0412.5112.0412.4412.44192,333
Feb 16, 202211.8112.0511.8011.9811.9886,425
Feb 15, 202211.5711.7911.5211.7911.7941,772
Feb 14, 202211.8411.9511.7611.9511.9593,906
Feb 11, 202211.1111.8011.1111.7511.75132,464
Feb 10, 202211.3411.4111.0711.0811.0864,404
Feb 09, 202211.3911.4811.3611.3611.3651,203
Feb 08, 202211.2711.3911.2511.3911.3937,154
Feb 07, 202211.1411.2711.0011.2211.2237,812
Feb 04, 202210.8511.0910.8511.0011.0042,190
Feb 03, 202211.0011.0010.8110.9010.9034,232
Feb 02, 202211.0311.1210.9311.0111.0131,772
Feb 01, 202211.0411.0610.9311.0111.0135,136
Jan 31, 202210.7110.9210.7110.9110.9131,487
Jan 28, 202210.6310.6410.4810.6410.64106,173
Jan 27, 202210.7410.9110.7010.7210.7281,132
Jan 26, 202211.0911.2510.8810.9610.9631,001
Jan 25, 202211.0111.2110.9511.2011.2026,623
Jan 24, 202211.0111.0710.7611.0711.0745,004
Jan 21, 202211.4311.4311.0711.1111.1139,325
Jan 20, 202211.5211.5411.3211.3211.3222,972
Jan 19, 202210.8011.5110.7811.4811.48547,880
Jan 18, 202210.8210.8910.6510.6710.6780,308
Jan 17, 202210.9510.9610.8910.9610.9640,251
Jan 14, 202210.9910.9910.8310.9110.9120,171
Jan 13, 202211.0811.0810.9710.9910.9961,872
Jan 12, 202211.0611.1010.9311.1011.1035,574
Jan 11, 202210.8310.9710.8010.9710.9741,255
Jan 10, 202210.6410.8310.5710.8110.8175,277
Jan 07, 202210.6610.6810.5210.6210.6265,948
Jan 06, 202210.8410.8410.6210.6310.63121,579
Jan 05, 202211.2211.2910.9511.0111.0158,279
Jan 04, 202211.3211.3211.1111.1211.1219,945
Dec 31, 202111.3011.3011.1811.3011.306,328
Dec 30, 202111.1011.2911.1011.2911.2910,156
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...