CI 1-5 Year Laddered Government Strip Bond Index ETF (TSX:BXF)
Canada · Delayed Price · Currency is CAD 10.10
+0.01 (0.10%)
Mar 30, 2026, 3:55 PM EST
TSX:BXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | -0.05% | 1,042 |
| Mar 26, 2026 | 10.11 | 10.11 | 10.08 | 10.09 | 10.09 | -0.69% | 2,233 |
| Mar 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.09 | -0.20% | 540 |
| Mar 23, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | 0.49% | 3,071 |
| Mar 20, 2026 | 10.17 | 10.17 | 10.13 | 10.13 | 10.06 | -0.69% | 1,812 |
| Mar 18, 2026 | 10.24 | 10.24 | 10.20 | 10.20 | 10.13 | -0.29% | 1,316 |
| Mar 16, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | 0.29% | 531 |
| Mar 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | 0.29% | 174 |
| Mar 12, 2026 | 10.19 | 10.19 | 10.17 | 10.17 | 10.10 | -0.29% | 1,541 |
| Mar 11, 2026 | 10.24 | 10.24 | 10.20 | 10.20 | 10.13 | -0.20% | 810 |
| Mar 10, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | 0.10% | 402 |
| Mar 9, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | -0.10% | 1,151 |
| Mar 6, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | -0.20% | 429 |
| Mar 5, 2026 | 10.23 | 10.24 | 10.23 | 10.24 | 10.17 | -0.39% | 1,072 |
| Mar 4, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | 0.49% | 104 |
| Mar 3, 2026 | 10.31 | 10.31 | 10.23 | 10.23 | 10.16 | -0.39% | 5,638 |
| Mar 2, 2026 | 10.24 | 10.27 | 10.24 | 10.27 | 10.20 | -0.10% | 4,259 |
| Feb 27, 2026 | 10.30 | 10.30 | 10.28 | 10.28 | 10.21 | 0.10% | 631 |
| Feb 26, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.20 | 0.10% | 146 |
| Feb 25, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.19 | -0.29% | 308 |
| Feb 24, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.22 | 0.19% | 1,200 |
| Feb 23, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.20 | 0.20% | 152 |
| Feb 19, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | -0.10% | 1,129 |
| Feb 17, 2026 | 10.28 | 10.28 | 10.26 | 10.26 | 10.19 | - | 1,570 |
| Feb 13, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.19 | 0.39% | 2,793 |
| Feb 11, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | -0.20% | 354 |
| Feb 10, 2026 | 10.24 | 10.24 | 10.23 | 10.24 | 10.17 | - | 3,472 |
| Feb 9, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | - | 549 |
| Feb 6, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | 0.10% | 307 |
| Feb 5, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | 0.29% | 1,186 |
| Feb 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | -0.20% | 308 |
| Feb 3, 2026 | 10.21 | 10.22 | 10.20 | 10.22 | 10.15 | -0.10% | 1,207 |
| Feb 2, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | 0.10% | 747 |
| Jan 29, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | 0.29% | 2,512 |
| Jan 28, 2026 | 10.20 | 10.20 | 10.19 | 10.19 | 10.12 | -0.10% | 3,105 |
| Jan 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - | 1,429 |
| Jan 26, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | 10.13 | -0.10% | 3,523 |
| Jan 23, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | 0.10% | 3,202 |
| Jan 22, 2026 | 10.19 | 10.21 | 10.19 | 10.20 | 10.13 | - | 1,090 |
| Jan 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - | 315 |
| Jan 20, 2026 | 10.21 | 10.21 | 10.19 | 10.20 | 10.13 | 0.10% | 7,524 |
| Jan 19, 2026 | 10.21 | 10.21 | 10.19 | 10.19 | 10.12 | -0.10% | 246 |
| Jan 16, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | 10.13 | -0.10% | 956 |
| Jan 15, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | 0.10% | 414 |
| Jan 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | 0.20% | 100 |
| Jan 13, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | -0.10% | 528 |
| Jan 12, 2026 | 10.20 | 10.20 | 10.18 | 10.19 | 10.12 | -0.10% | 4,085 |
| Jan 9, 2026 | 10.20 | 10.20 | 10.19 | 10.20 | 10.13 | 0.10% | 2,349 |
| Jan 8, 2026 | 10.17 | 10.19 | 10.17 | 10.19 | 10.12 | - | 463 |
| Jan 7, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | 0.30% | 235 |