CI 1-5 Year Laddered Government Strip Bond Index ETF (TSX:BXF)
Canada · Delayed Price · Currency is CAD 10.05
0.00 (0.00%)
Nov 11, 2026, 12:20 PM EST
TSX:BXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.09 | 10.09 | 10.05 | 10.05 | 10.05 | -0.79% | 968 |
| Nov 9, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.80% | 233 |
| Nov 3, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 0.20% | 11,192 |
| Oct 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% | 310 |
| Oct 28, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 104 |
| Oct 26, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 404 |
| Oct 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% | 237 |
| Oct 22, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.40% | 823 |
| Oct 20, 2026 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.30% | 1,842 |
| Oct 19, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 856 |
| Oct 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 2,722 |
| Oct 13, 2026 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.10% | 1,305 |
| Oct 9, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 220 |
| Oct 8, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 915 |
| Oct 6, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.50% | 3,908 |
| Sep 30, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | - | 753 |
| Sep 28, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 972 |
| Sep 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.51% | 329 |
| Sep 22, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | 10.00 | 0.10% | 402 |
| Sep 21, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 9.99 | 0.05% | 220 |
| Sep 18, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 9.99 | 0.05% | 713 |
| Sep 17, 2026 | 10.04 | 10.06 | 10.04 | 10.06 | 9.98 | 0.30% | 329 |
| Sep 15, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.95 | - | 305 |
| Sep 14, 2026 | 9.91 | 10.03 | 9.91 | 10.03 | 9.95 | - | 4,582 |
| Sep 11, 2026 | 10.07 | 10.07 | 10.03 | 10.03 | 9.95 | - | 2,465 |
| Sep 10, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.95 | -0.79% | 4,300 |
| Sep 8, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.03 | - | 1,673 |
| Sep 4, 2026 | 10.13 | 10.13 | 10.11 | 10.11 | 10.03 | - | 2,154 |
| Sep 2, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.03 | 0.10% | 345 |
| Sep 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | -0.20% | 287 |
| Aug 31, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.04 | 0.10% | 1,959 |
| Aug 28, 2026 | 10.13 | 10.13 | 10.11 | 10.11 | 10.03 | -0.10% | 552 |
| Aug 27, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.04 | -0.10% | 3,722 |
| Aug 26, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.05 | -0.10% | 604 |
| Aug 25, 2026 | 10.13 | 10.14 | 10.13 | 10.14 | 10.06 | 0.10% | 4,483 |
| Aug 24, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.05 | 0.30% | 264 |
| Aug 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | -0.20% | 104 |
| Aug 20, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.04 | 0.10% | 186 |
| Aug 19, 2026 | 10.12 | 10.12 | 10.11 | 10.11 | 10.03 | -0.10% | 803 |
| Aug 18, 2026 | 10.09 | 10.12 | 10.09 | 10.12 | 10.04 | - | 4,251 |
| Aug 17, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.04 | - | 1,600 |
| Aug 14, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.04 | - | 400 |
| Aug 13, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.04 | 0.20% | 929 |
| Aug 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | 0.10% | 797 |
| Aug 10, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.01 | -0.30% | 224 |
| Aug 7, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.04 | 0.10% | 690 |
| Aug 6, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.03 | -0.10% | 347 |
| Aug 4, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.04 | -0.20% | 1,506 |
| Jul 31, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.06 | - | 227 |
| Jul 29, 2026 | 10.14 | 10.15 | 10.14 | 10.14 | 10.06 | 0.40% | 2,726 |