CI 1-5 Year Laddered Government Strip Bond Index ETF (TSX:BXF)
Canada
· Delayed Price · Currency is CAD 10.21
+0.01 (0.05%)
Jun 5, 2025, 3:59 PM EDT
TSX:BXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.05% | 627 |
| Jun 4, 2025 | 10.23 | 10.23 | 10.19 | 10.20 | 10.20 | -0.29% | 2,702 |
| Jun 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% | 200 |
| Jun 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 543 |
| May 30, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% | 1,211 |
| May 29, 2025 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | 0.10% | 400 |
| May 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 701 |
| May 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 400 |
| May 26, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% | 300 |
| May 23, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% | 100 |
| May 22, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.20% | 7,700 |
| May 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.29% | 604 |
| May 20, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | -0.29% | 6,100 |
| May 16, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | - | 1,200 |
| May 15, 2025 | 10.19 | 10.21 | 10.19 | 10.21 | 10.21 | 0.10% | 700 |
| May 14, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.20% | 600 |
| May 13, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | 212 |
| May 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | 1,800 |
| May 9, 2025 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | 0.20% | 403 |
| May 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 300 |
| May 7, 2025 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | -0.10% | 700 |
| May 6, 2025 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | 0.10% | 1,835 |
| May 5, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | - | 1,238 |
| May 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 200 |
| May 1, 2025 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | -0.20% | 2,521 |
| Apr 30, 2025 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | 0.10% | 10,500 |
| Apr 29, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 502 |
| Apr 28, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.29% | 800 |
| Apr 25, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 300 |
| Apr 24, 2025 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | - | 1,937 |
| Apr 23, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 601 |
| Apr 22, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | - |
| Apr 21, 2025 | 10.21 | 10.21 | 10.17 | 10.17 | 10.17 | -0.10% | 4,000 |
| Apr 17, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Apr 16, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.29% | 1,100 |
| Apr 15, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 2,204 |
| Apr 14, 2025 | 10.14 | 10.21 | 10.14 | 10.21 | 10.21 | 0.69% | 1,743 |
| Apr 11, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 807 |
| Apr 10, 2025 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | -0.10% | 2,242 |
| Apr 9, 2025 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | -0.59% | 3,136 |
| Apr 8, 2025 | 10.15 | 10.21 | 10.15 | 10.21 | 10.21 | 0.20% | 63,200 |
| Apr 7, 2025 | 10.23 | 10.23 | 10.19 | 10.19 | 10.19 | -0.29% | 5,100 |
| Apr 4, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | -0.10% | 731 |
| Apr 3, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 400 |
| Apr 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Apr 1, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.29% | 1,000 |
| Mar 31, 2025 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | -0.10% | 1,733 |
| Mar 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% | 747 |
| Mar 27, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% | 205 |
| Mar 26, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% | 700 |