CIBC Flexible Yield ETF (CAD-Hedged) (TSX:CFLX)
Canada · Delayed Price · Currency is CAD 16.61
-0.01 (-0.06%)
May 14, 2026, 12:56 PM EST
TSX:CFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | - | - | 281 |
| May 13, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.12% | 6,300 |
| May 12, 2026 | 16.64 | 16.64 | 16.63 | 16.63 | 16.63 | - | 6,960 |
| May 11, 2026 | 16.64 | 16.64 | 16.63 | 16.63 | 16.63 | -0.06% | 3,100 |
| May 8, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.24% | 2,600 |
| May 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.18% | 325 |
| May 4, 2026 | 16.61 | 16.63 | 16.61 | 16.63 | 16.63 | 0.24% | 2,781 |
| Apr 30, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.60% | 2,800 |
| Apr 29, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.61 | -0.06% | 3,870 |
| Apr 28, 2026 | 16.71 | 16.71 | 16.70 | 16.70 | 16.62 | -0.06% | 4,251 |
| Apr 27, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.63 | - | 200 |
| Apr 23, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.63 | - | 100 |
| Apr 22, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.63 | 0.06% | 5,400 |
| Apr 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | - | 2,100 |
| Apr 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | 0.12% | 12,400 |
| Apr 14, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.60 | 0.12% | 1,800 |
| Apr 13, 2026 | 16.66 | 16.66 | 16.65 | 16.66 | 16.58 | -0.06% | 28,496 |
| Apr 10, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.59 | -0.06% | 14,400 |
| Apr 9, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.60 | 0.18% | 100 |
| Apr 8, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.57 | 0.12% | 17,654 |
| Apr 7, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.55 | -0.06% | 2,800 |
| Apr 6, 2026 | 16.62 | 16.64 | 16.62 | 16.64 | 16.56 | 0.12% | 5,400 |
| Apr 1, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.54 | 0.06% | 5,800 |
| Mar 31, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.53 | -0.42% | 5,000 |
| Mar 27, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.53 | - | 920 |
| Mar 25, 2026 | 16.69 | 16.69 | 16.68 | 16.68 | 16.53 | -0.18% | 4,100 |
| Mar 24, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.56 | 0.18% | 14,600 |
| Mar 23, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.53 | -0.06% | 527 |
| Mar 20, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.54 | -0.12% | 13,200 |
| Mar 19, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.56 | -0.18% | 11,400 |
| Mar 18, 2026 | 16.73 | 16.74 | 16.73 | 16.74 | 16.58 | 0.12% | 861 |
| Mar 17, 2026 | 16.74 | 16.74 | 16.72 | 16.72 | 16.57 | - | 2,000 |
| Mar 16, 2026 | 16.70 | 16.72 | 16.70 | 16.72 | 16.57 | -0.12% | 444 |
| Mar 12, 2026 | 16.76 | 16.76 | 16.74 | 16.74 | 16.58 | -0.18% | 18,700 |
| Mar 11, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.61 | 0.18% | 726 |
| Mar 10, 2026 | 16.75 | 16.75 | 16.74 | 16.74 | 16.58 | -0.12% | 5,435 |
| Mar 9, 2026 | 16.75 | 16.76 | 16.74 | 16.76 | 16.60 | 0.12% | 931 |
| Mar 6, 2026 | 16.75 | 16.75 | 16.74 | 16.74 | 16.58 | -0.12% | 3,350 |
| Mar 5, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.60 | -0.12% | 100 |
| Mar 3, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.62 | -0.12% | 201 |
| Mar 2, 2026 | 16.80 | 16.80 | 16.79 | 16.80 | 16.64 | - | 1,249 |
| Feb 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | -0.41% | 10,230 |
| Feb 26, 2026 | 16.85 | 16.87 | 16.85 | 16.87 | 16.64 | - | 854 |
| Feb 25, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.64 | - | 350 |
| Feb 24, 2026 | 16.85 | 16.87 | 16.85 | 16.87 | 16.64 | 0.06% | 4,185 |
| Feb 23, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.63 | - | 2,585 |
| Feb 20, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.63 | 0.06% | 196 |
| Feb 19, 2026 | 16.87 | 16.87 | 16.85 | 16.85 | 16.62 | -0.06% | 2,349 |
| Feb 18, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.63 | - | 325 |
| Feb 17, 2026 | 16.86 | 16.87 | 16.86 | 16.86 | 16.63 | 0.12% | 22,707 |