STOCKS DECLINE BEFORE RELEASE OF FED MINUTES

Powell has suggested additional 50bp hikes would likely be appropriate at next two meetings

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	11.55	11.77	11.45	11.70	11.70	16,160
May 20, 2022	11.48	11.50	11.35	11.50	11.50	7,719
May 19, 2022	11.16	11.57	11.16	11.50	11.50	21,776
May 18, 2022	11.21	11.28	11.01	11.03	11.03	25,412
May 17, 2022	11.44	11.44	11.24	11.27	11.27	7,289
May 16, 2022	11.18	11.30	11.15	11.28	11.28	13,131
May 13, 2022	10.96	11.25	10.96	11.18	11.18	4,210
May 12, 2022	11.35	11.35	10.90	10.98	10.98	31,192
May 11, 2022	11.86	11.86	11.57	11.63	11.63	13,181
May 10, 2022	11.84	12.00	11.50	11.60	11.60	15,873
May 09, 2022	12.25	12.25	11.78	11.79	11.79	44,126
May 06, 2022	12.36	12.50	12.32	12.39	12.39	23,452
May 05, 2022	12.82	12.97	12.40	12.46	12.46	12,647
May 04, 2022	12.58	12.88	12.58	12.88	12.88	3,964
May 03, 2022	12.41	12.76	12.41	12.64	12.64	17,995
May 02, 2022	12.29	12.42	12.15	12.42	12.42	25,140
Apr 29, 2022	12.74	12.82	12.60	12.60	12.60	6,574
Apr 28, 2022	12.37	12.66	12.37	12.63	12.63	14,937
Apr 27, 2022	12.38	12.56	12.38	12.38	12.38	9,046
Apr 26, 2022	12.60	12.77	12.49	12.49	12.49	11,429
Apr 25, 2022	12.75	12.78	12.37	12.60	12.60	37,140
Apr 22, 2022	13.11	13.25	12.98	13.10	13.10	17,562
Apr 21, 2022	13.79	13.79	13.15	13.30	13.30	39,319
Apr 20, 2022	13.77	13.84	13.62	13.84	13.84	10,694
Apr 19, 2022	13.91	14.18	13.70	13.72	13.72	22,587
Apr 18, 2022	14.10	14.29	14.06	14.06	14.06	34,719
Apr 14, 2022	13.99	14.06	13.89	14.04	14.04	11,952
Apr 13, 2022	13.96	14.07	13.93	13.99	13.99	42,802
Apr 12, 2022	13.90	14.03	13.80	13.85	13.85	35,942
Apr 11, 2022	13.84	14.04	13.74	13.83	13.83	44,020
Apr 08, 2022	13.60	13.80	13.56	13.79	13.79	46,058
Apr 07, 2022	13.25	13.52	13.25	13.45	13.45	16,478
Apr 06, 2022	13.19	13.35	13.15	13.22	13.22	10,126
Apr 05, 2022	13.50	13.62	13.16	13.19	13.19	20,910
Apr 04, 2022	13.50	13.67	13.35	13.47	13.47	141,909
Apr 01, 2022	13.08	13.60	13.07	13.56	13.56	86,047
Mar 31, 2022	13.30	13.45	13.24	13.24	13.24	34,114
Mar 30, 2022	13.00	13.33	13.00	13.31	13.31	40,990
Mar 29, 2022	12.75	13.09	12.65	13.09	13.09	35,693
Mar 28, 2022	13.06	13.16	12.99	13.00	13.00	60,883
Mar 25, 2022	13.24	13.32	13.24	13.30	13.30	21,992
Mar 24, 2022	13.57	13.65	13.39	13.39	13.39	30,061
Mar 23, 2022	13.48	13.65	13.39	13.65	13.65	86,322
Mar 22, 2022	13.50	13.50	13.24	13.36	13.36	13,563
Mar 21, 2022	13.44	13.66	13.44	13.51	13.51	24,666
Mar 18, 2022	13.25	13.40	13.24	13.29	13.29	18,944
Mar 17, 2022	13.26	13.60	13.26	13.41	13.41	37,581
Mar 16, 2022	13.27	13.30	13.06	13.20	13.20	17,187
Mar 15, 2022	13.05	13.40	12.83	13.30	13.30	52,573
Mar 14, 2022	13.41	13.41	13.11	13.21	13.21	25,109
Mar 11, 2022	13.59	13.66	13.32	13.63	13.63	49,583
Mar 10, 2022	13.56	13.88	13.56	13.75	13.75	23,700
Mar 09, 2022	13.24	13.62	13.09	13.57	13.57	42,240
Mar 08, 2022	13.70	14.16	13.55	13.79	13.79	94,728
Mar 07, 2022	13.38	13.69	13.30	13.67	13.67	52,277
Mar 04, 2022	12.89	13.36	12.85	13.30	13.30	75,315
Mar 03, 2022	12.67	12.81	12.63	12.81	12.81	19,272
Mar 02, 2022	12.77	12.80	12.64	12.75	12.75	14,908
Mar 01, 2022	12.40	12.91	12.40	12.90	12.90	55,343
Feb 28, 2022	12.47	12.52	12.34	12.39	12.39	46,464
Feb 25, 2022	12.27	12.34	12.10	12.29	12.29	37,636
Feb 24, 2022	12.67	12.90	12.09	12.28	12.28	92,075
Feb 23, 2022	12.38	12.60	12.28	12.52	12.52	51,093
Feb 22, 2022	12.45	12.56	12.24	12.26	12.26	38,753
Feb 18, 2022	12.32	12.48	12.32	12.43	12.43	93,843
Feb 17, 2022	12.04	12.51	12.04	12.44	12.44	192,333
Feb 16, 2022	11.81	12.05	11.80	11.98	11.98	86,425
Feb 15, 2022	11.57	11.79	11.52	11.79	11.79	41,772
Feb 14, 2022	11.84	11.95	11.76	11.95	11.95	93,906
Feb 11, 2022	11.11	11.80	11.11	11.75	11.75	132,464
Feb 10, 2022	11.34	11.41	11.07	11.08	11.08	64,404
Feb 09, 2022	11.39	11.48	11.36	11.36	11.36	51,203
Feb 08, 2022	11.27	11.39	11.25	11.39	11.39	37,154
Feb 07, 2022	11.14	11.27	11.00	11.22	11.22	37,812
Feb 04, 2022	10.85	11.09	10.85	11.00	11.00	42,190
Feb 03, 2022	11.00	11.00	10.81	10.90	10.90	34,232
Feb 02, 2022	11.03	11.12	10.93	11.01	11.01	31,772
Feb 01, 2022	11.04	11.06	10.93	11.01	11.01	35,136
Jan 31, 2022	10.71	10.92	10.71	10.91	10.91	31,487
Jan 28, 2022	10.63	10.64	10.48	10.64	10.64	106,173
Jan 27, 2022	10.74	10.91	10.70	10.72	10.72	81,132
Jan 26, 2022	11.09	11.25	10.88	10.96	10.96	31,001
Jan 25, 2022	11.01	11.21	10.95	11.20	11.20	26,623
Jan 24, 2022	11.01	11.07	10.76	11.07	11.07	45,004
Jan 21, 2022	11.43	11.43	11.07	11.11	11.11	39,325
Jan 20, 2022	11.52	11.54	11.32	11.32	11.32	22,972
Jan 19, 2022	10.80	11.51	10.78	11.48	11.48	547,880
Jan 18, 2022	10.82	10.89	10.65	10.67	10.67	80,308
Jan 17, 2022	10.95	10.96	10.89	10.96	10.96	40,251
Jan 14, 2022	10.99	10.99	10.83	10.91	10.91	20,171
Jan 13, 2022	11.08	11.08	10.97	10.99	10.99	61,872
Jan 12, 2022	11.06	11.10	10.93	11.10	11.10	35,574
Jan 11, 2022	10.83	10.97	10.80	10.97	10.97	41,255
Jan 10, 2022	10.64	10.83	10.57	10.81	10.81	75,277
Jan 07, 2022	10.66	10.68	10.52	10.62	10.62	65,948
Jan 06, 2022	10.84	10.84	10.62	10.63	10.63	121,579
Jan 05, 2022	11.22	11.29	10.95	11.01	11.01	58,279
Jan 04, 2022	11.32	11.32	11.11	11.12	11.12	19,945
Dec 31, 2021	11.30	11.30	11.18	11.30	11.30	6,328
Dec 30, 2021	11.10	11.29	11.10	11.29	11.29	10,156
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,381.64+95.44(+0.47%)

S&P 5003,953.50+12.02(+0.30%)

DOW31,958.61+29.99(+0.09%)

CAD/USD0.7791-0.0009(-0.12%)

CRUDE OIL110.37+0.60(+0.55%)

BTC-CAD38,113.38+366.22(+0.97%)

STOCKS DECLINE BEFORE RELEASE OF FED MINUTES

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

S&P/TSX
20,381.64
+95.44(+0.47%)

S&P 500
3,953.50
+12.02(+0.30%)

DOW
31,958.61
+29.99(+0.09%)

CAD/USD
0.7791
-0.0009(-0.12%)

CRUDE OIL
110.37
+0.60(+0.55%)

BTC-CAD
38,113.38
+366.22(+0.97%)