CI 1-5 Year Laddered Government Strip Bond Index ETF (TSX:BXF)
Canada
· Delayed Price · Currency is CAD 10.20
0.00 (0.00%)
May 5, 2025, 3:59 PM EDT
TSX:BXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.88% | 7,000 |
| Mar 24, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.19 | -0.10% | 200 |
| Mar 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.20 | 0.10% | 203 |
| Mar 20, 2025 | 10.27 | 10.27 | 10.26 | 10.27 | 10.19 | 0.10% | 1,300 |
| Mar 19, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.18 | - | - |
| Mar 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.18 | -0.10% | 209 |
| Mar 17, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.19 | 0.20% | 500 |
| Mar 14, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.17 | - | 500 |
| Mar 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | - | 202 |
| Mar 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | -0.19% | - |
| Mar 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.18 | 0.10% | 700 |
| Mar 10, 2025 | 10.24 | 10.26 | 10.24 | 10.26 | 10.18 | 0.20% | 3,447 |
| Mar 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | 0.29% | 211 |
| Mar 6, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.13 | -0.29% | 800 |
| Mar 5, 2025 | 10.28 | 10.28 | 10.24 | 10.24 | 10.16 | -0.49% | 6,900 |
| Mar 4, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.21 | 0.10% | 1,325 |
| Mar 3, 2025 | 10.26 | 10.28 | 10.24 | 10.28 | 10.20 | 0.39% | 1,449 |
| Feb 28, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.16 | 0.10% | 6,800 |
| Feb 27, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.15 | 0.20% | 412 |
| Feb 26, 2025 | 10.22 | 10.23 | 10.21 | 10.21 | 10.13 | - | 3,000 |
| Feb 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.13 | 0.20% | - |
| Feb 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.11 | - | - |