CI Floating Rate Income Fund (TSX:CFRT)
Canada · Delayed Price · Currency is CAD 20.82
+0.02 (0.10%)
Jul 15, 2025, 4:00 PM EDT
TSX:CFRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | - | 0.10% | 200 |
| Jul 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | - |
| Jul 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 0.14% | 100 |
| Jul 10, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | - | 0.05% | - |
| Jul 9, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | - | 0.19% | - |
| Jul 8, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | - | - | - |
| Jul 7, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | - | -0.05% | 100 |
| Jul 4, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | 0.10% | - |
| Jul 3, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | - | 0.05% | - |
| Jul 2, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | - | - |
| Jun 30, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | -0.05% | 100 |
| Jun 27, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | - | 0.10% | - |
| Jun 26, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | - | - | - |
| Jun 25, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | - | -0.39% | - |
| Jun 24, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | - | - | - |
| Jun 23, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | - | - | - |
| Jun 20, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | - | 0.10% | - |
| Jun 19, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | - | -0.05% | - |
| Jun 18, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | - | 0.10% | 100 |
| Jun 17, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | - | - | - |
| Jun 16, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | - | -0.05% | - |
| Jun 13, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | - | 0.10% | - |
| Jun 12, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | - | - |
| Jun 11, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | -0.19% | - |
| Jun 10, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | - | 0.29% | 100 |
| Jun 9, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | - | 0.15% | - |
| Jun 6, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | - | -0.19% | 900 |
| Jun 5, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | - | 0.14% | - |
| Jun 4, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | - | -0.05% | - |
| Jun 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | 0.05% | - |
| Jun 2, 2025 | 20.73 | 20.73 | 20.69 | 20.69 | - | -0.05% | 800 |
| May 30, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | 0.10% | - |
| May 29, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | - | 0.24% | - |
| May 28, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | - | -0.53% | 200 |
| May 27, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | - | - | - |
| May 26, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | - | -0.05% | - |
| May 23, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | - | - | - |
| May 22, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | - | -0.14% | - |
| May 21, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | - | - | - |
| May 20, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | - | 0.29% | 1,900 |
| May 16, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | - | 0.10% | - |
| May 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | 0.05% | - |
| May 14, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | - | 0.24% | - |
| May 13, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | - |
| May 12, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | - | 0.10% | - |
| May 9, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | - | 0.10% | - |
| May 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 0.05% | - |
| May 7, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | - | 0.10% | - |
| May 6, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | - | 0.10% | - |
| May 5, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | - | 0.05% | - |