CI Floating Rate Income Fund (TSX:CFRT)
Canada · Delayed Price · Currency is CAD 20.71
-0.02 (-0.10%)
May 13, 2026, 4:00 PM EST
TSX:CFRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.05% | - |
| May 13, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.10% | - |
| May 12, 2026 | 20.70 | 20.73 | 20.70 | 20.73 | 20.73 | 0.24% | 1,900 |
| May 11, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - | 200 |
| May 8, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.05% | - |
| May 7, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.05% | 500 |
| May 6, 2026 | 20.69 | 20.69 | 20.66 | 20.66 | 20.66 | 0.05% | 300 |
| May 5, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.05% | - |
| May 4, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - | - |
| May 1, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.05% | - |
| Apr 30, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.05% | - |
| Apr 29, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.05% | - |
| Apr 28, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.05% | - |
| Apr 27, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.43% | - |
| Apr 24, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.05% | - |
| Apr 23, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.63 | 0.05% | - |
| Apr 22, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.62 | -0.05% | - |
| Apr 21, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.63 | 0.19% | 6,000 |
| Apr 20, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.59 | - | - |
| Apr 17, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.59 | 0.05% | - |
| Apr 16, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.58 | 0.10% | - |
| Apr 15, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.56 | - | - |
| Apr 14, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.56 | - | - |
| Apr 13, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.56 | 0.05% | - |
| Apr 10, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.55 | 0.15% | - |
| Apr 9, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.52 | -0.05% | - |
| Apr 8, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.53 | 0.15% | 2,900 |
| Apr 7, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.50 | 0.05% | - |
| Apr 6, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | 0.10% | - |
| Apr 2, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.47 | - | - |
| Apr 1, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.47 | - | - |
| Mar 31, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.47 | - | 100 |
| Mar 30, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.47 | -0.10% | - |
| Mar 27, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | 0.10% | - |
| Mar 26, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.47 | -0.48% | 2,500 |
| Mar 25, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.57 | 0.05% | - |
| Mar 24, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.46 | -0.05% | - |
| Mar 23, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.47 | - | 2,400 |
| Mar 20, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.47 | - | - |
| Mar 19, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.47 | - | - |
| Mar 18, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.47 | -0.05% | - |
| Mar 17, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.48 | - | 300 |
| Mar 16, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.48 | 0.05% | 100 |
| Mar 13, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.47 | -0.05% | - |
| Mar 12, 2026 | 20.65 | 20.67 | 20.65 | 20.67 | 20.48 | 0.15% | 2,900 |
| Mar 11, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.45 | - | - |
| Mar 10, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.45 | 0.10% | - |
| Mar 9, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.43 | -0.10% | 2,500 |
| Mar 6, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.45 | 0.05% | 100 |
| Mar 5, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.44 | - | - |