CI 1-5 Year Laddered Government Strip Bond Index ETF (TSX:BXF)
Canada · Delayed Price · Currency is CAD 10.27
-0.01 (-0.10%)
Nov 4, 2025, 3:59 PM EST
TSX:BXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% | 744 |
| Nov 3, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | 1,100 |
| Oct 31, 2025 | 10.30 | 10.30 | 10.27 | 10.27 | 10.27 | 0.10% | 2,900 |
| Oct 30, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 2,929 |
| Oct 29, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -0.49% | 600 |
| Oct 28, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 0.10% | 1,200 |
| Oct 27, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% | 1,910 |
| Oct 24, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | - | 1,102 |
| Oct 23, 2025 | 10.26 | 10.28 | 10.26 | 10.26 | 10.26 | - | 3,126 |
| Oct 22, 2025 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | -0.19% | 1,707 |
| Oct 21, 2025 | 10.29 | 10.29 | 10.27 | 10.28 | 10.28 | -0.10% | 804 |
| Oct 20, 2025 | 10.31 | 10.31 | 10.27 | 10.29 | 10.29 | 0.19% | 4,900 |
| Oct 17, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | - |
| Oct 16, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.29% | 8,201 |
| Oct 15, 2025 | 10.26 | 10.27 | 10.25 | 10.25 | 10.25 | - | 3,044 |
| Oct 14, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 1,600 |
| Oct 10, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | - | 206 |
| Oct 9, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Oct 8, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | -0.10% | 3,238 |
| Oct 7, 2025 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 0.10% | 900 |
| Oct 6, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 0.10% | 3,400 |
| Oct 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% | 200 |
| Oct 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Oct 1, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | - | 800 |
| Sep 30, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | - | 1,000 |
| Sep 29, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 0.10% | 2,900 |
| Sep 26, 2025 | 10.20 | 10.23 | 10.20 | 10.21 | 10.21 | -0.10% | 2,506 |
| Sep 25, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | - | 15,300 |
| Sep 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 103 |
| Sep 23, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | -0.97% | 1,105 |
| Sep 22, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.24 | 0.10% | 502 |
| Sep 19, 2025 | 10.28 | 10.31 | 10.28 | 10.31 | 10.23 | 0.10% | 3,000 |
| Sep 18, 2025 | 10.30 | 10.31 | 10.30 | 10.30 | 10.22 | 0.19% | 3,300 |
| Sep 17, 2025 | 10.32 | 10.32 | 10.28 | 10.28 | 10.20 | -0.19% | 5,602 |
| Sep 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | - | - |
| Sep 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | - | 1,102 |
| Sep 12, 2025 | 10.27 | 10.30 | 10.27 | 10.30 | 10.22 | 0.19% | 4,303 |
| Sep 11, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.20 | -0.10% | 2,204 |
| Sep 10, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.21 | 0.10% | 1,800 |
| Sep 9, 2025 | 10.26 | 10.28 | 10.26 | 10.28 | 10.20 | - | 9,636 |
| Sep 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.20 | 0.10% | 800 |
| Sep 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.19 | 0.49% | 505 |
| Sep 4, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.14 | -0.10% | 400 |
| Sep 3, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.15 | 0.10% | 1,439 |
| Sep 2, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.14 | -0.10% | 7,100 |
| Aug 29, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.15 | 0.20% | 1,100 |
| Aug 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.13 | 0.10% | 610 |
| Aug 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - | 2,100 |
| Aug 26, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.12 | 0.29% | 4,700 |
| Aug 25, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.09 | -0.10% | 227 |