CI Floating Rate Income Fund (TSX:CFRT)
Canada
· Delayed Price · Currency is CAD 20.55
+0.01 (0.05%)
May 5, 2025, 9:30 AM EDT
TSX:CFRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | - | 0.05% | - |
| May 2, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | - | -0.15% | - |
| May 1, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | - | 0.05% | - |
| Apr 30, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | - | - | - |
| Apr 29, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | - | 0.05% | - |
| Apr 28, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | - | -0.29% | - |
| Apr 25, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | - | 0.10% | 500 |
| Apr 24, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | - | 0.10% | - |
| Apr 23, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | - | 0.05% | - |
| Apr 22, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | - | -0.05% | - |
| Apr 21, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | - | -0.10% | - |
| Apr 17, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | - | 0.24% | - |
| Apr 16, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | - | 0.20% | - |
| Apr 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | 0.05% | - |
| Apr 14, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | - | -0.24% | - |
| Apr 11, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | - | -0.10% | - |
| Apr 10, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | - | - | - |
| Apr 9, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | - | -0.15% | - |
| Apr 8, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | - | 0.19% | - |
| Apr 7, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | - | -1.01% | 300 |
| Apr 4, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | - | - | - |
| Apr 3, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | - | -0.29% | 300 |
| Apr 2, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | - | 0.05% | - |
| Apr 1, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | - | -0.05% | - |
| Mar 31, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | - | -0.05% | - |
| Mar 28, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | - | - | - |
| Mar 27, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | - | 0.05% | - |
| Mar 26, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | - | -0.38% | - |
| Mar 25, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | 0.05% | - |
| Mar 24, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | - | - | - |
| Mar 21, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | - | 0.05% | - |
| Mar 20, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | - | -0.05% | - |
| Mar 19, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | - | - | - |
| Mar 18, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | - | 0.05% | 100 |
| Mar 17, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | - | -0.10% | - |
| Mar 14, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | 0.05% | 2,300 |
| Mar 13, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | - | -0.10% | - |
| Mar 12, 2025 | 20.87 | 20.91 | 20.87 | 20.91 | - | -0.05% | 6,200 |
| Mar 11, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | - | 0.05% | 1,300 |
| Mar 10, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | - | -0.05% | - |
| Mar 7, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | - | 0.10% | - |
| Mar 6, 2025 | 20.90 | 20.94 | 20.89 | 20.90 | - | -0.29% | 9,200 |
| Mar 5, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | - | - | - |
| Mar 4, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | - | 0.05% | - |
| Mar 3, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | - | - |
| Feb 28, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | - | - |
| Feb 27, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | 0.05% | 100 |
| Feb 26, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | - | 0.24% | 200 |
| Feb 25, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | - | -0.52% | 1,000 |
| Feb 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |