Citadel Income Fund (TSX:CTF.UN)
Canada
· Delayed Price · Currency is CAD 2.520
0.00 (0.00%)
May 5, 2025, 12:02 PM EDT
Citadel Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 3.03 | 3.03 | 2.70 | 2.70 | 2.70 | 7.14% | 5,000 |
| May 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.40% | 900 |
| May 2, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.80% | 1,900 |
| May 1, 2025 | 2.51 | 2.51 | 2.49 | 2.49 | 2.49 | -0.40% | 1,400 |
| Apr 30, 2025 | 2.51 | 2.51 | 2.48 | 2.50 | 2.50 | -0.79% | 7,787 |
| Apr 29, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.50 | - | 2 |
| Apr 28, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.51 | -1.95% | 1,280 |
| Apr 25, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Apr 24, 2025 | 2.48 | 2.57 | 2.48 | 2.57 | 2.56 | 2.39% | 600 |
| Apr 23, 2025 | 2.49 | 2.51 | 2.48 | 2.51 | 2.50 | - | 1,134 |
| Apr 22, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.50 | 0.40% | 200 |
| Apr 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.49 | -1.96% | 500 |
| Apr 16, 2025 | 2.54 | 2.55 | 2.54 | 2.55 | 2.54 | 2.00% | 807 |
| Apr 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.49 | -0.40% | 1,158 |
| Apr 14, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.50 | 0.40% | 200 |
| Apr 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.49 | -0.40% | 100 |
| Apr 10, 2025 | 2.52 | 2.52 | 2.51 | 2.51 | 2.50 | -0.79% | 200 |
| Apr 9, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.52 | -7.33% | 700 |
| Apr 8, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.71 | 6.64% | 100 |
| Apr 4, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | 2.55 | -5.19% | 6,495 |
| Apr 3, 2025 | 2.71 | 2.71 | 2.70 | 2.70 | 2.68 | -1.46% | 40,106 |
| Apr 2, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | -1.44% | 1,000 |
| Apr 1, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.76 | 1.09% | 300 |
| Mar 31, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.73 | -0.36% | 700 |
| Mar 28, 2025 | 2.86 | 2.86 | 2.76 | 2.76 | 2.73 | -8.91% | 3,000 |
| Mar 27, 2025 | 2.74 | 3.13 | 2.74 | 3.03 | 3.00 | 10.18% | 8,972 |
| Mar 24, 2025 | 2.75 | 2.75 | 2.74 | 2.75 | 2.72 | 0.73% | 4,512 |
| Mar 21, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.70 | -3.53% | 283 |
| Mar 20, 2025 | 2.81 | 2.83 | 2.81 | 2.83 | 2.80 | 2.54% | 2,500 |
| Mar 17, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 1,100 |
| Mar 14, 2025 | 2.77 | 2.77 | 2.76 | 2.76 | 2.73 | - | 1,100 |
| Mar 13, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 1,400 |
| Mar 12, 2025 | 2.83 | 2.83 | 2.76 | 2.76 | 2.73 | -2.47% | 1,400 |
| Mar 10, 2025 | 2.77 | 2.83 | 2.77 | 2.83 | 2.80 | -5.67% | 1,800 |
| Mar 7, 2025 | 2.87 | 3.00 | 2.87 | 3.00 | 2.97 | 4.53% | 7,590 |
| Mar 6, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.84 | 3.99% | 3,400 |
| Mar 5, 2025 | 2.76 | 2.77 | 2.76 | 2.76 | 2.73 | 0.36% | 4,109 |
| Mar 4, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.72 | -4.18% | 600 |
| Feb 27, 2025 | 2.88 | 2.88 | 2.87 | 2.87 | 2.83 | 0.35% | 300 |
| Feb 26, 2025 | 2.87 | 2.87 | 2.86 | 2.86 | 2.82 | 4.38% | 1,674 |
| Feb 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | -1.08% | 100 |
| Feb 20, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.73 | 0.36% | 2,011 |
| Feb 18, 2025 | 2.86 | 2.86 | 2.75 | 2.76 | 2.72 | -1.78% | 2,643 |
| Feb 14, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.77 | 1.08% | 200 |
| Feb 13, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 800 |
| Feb 12, 2025 | 2.84 | 2.84 | 2.78 | 2.78 | 2.74 | 1.09% | 800 |
| Feb 11, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 4,510 |
| Feb 10, 2025 | 2.84 | 2.84 | 2.75 | 2.75 | 2.71 | -3.17% | 4,510 |
| Feb 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 2 |
| Feb 5, 2025 | 2.82 | 2.89 | 2.82 | 2.84 | 2.80 | 0.35% | 2,100 |