Citadel Income Fund (TSX:CTF.UN)
Canada
· Delayed Price · Currency is CAD 2.860
-0.070 (-2.39%)
Jul 15, 2025, 10:14 AM EDT
Citadel Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.39% | 300 |
| Jul 14, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2.81% | 400 |
| Jul 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 7 |
| Jul 10, 2025 | 2.77 | 2.85 | 2.77 | 2.85 | 2.85 | 3.26% | 421 |
| Jul 9, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jul 7, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jul 4, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | - | 300 |
| Jul 3, 2025 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | 1.85% | 1,500 |
| Jul 2, 2025 | 2.70 | 2.71 | 2.70 | 2.71 | 2.71 | 1.12% | 3,300 |
| Jun 30, 2025 | 2.69 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | 706 |
| Jun 27, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.69 | 2.66% | 3,555 |
| Jun 26, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Jun 25, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Jun 24, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.62 | 0.38% | 1,100 |
| Jun 20, 2025 | 2.61 | 2.62 | 2.60 | 2.62 | 2.61 | 0.38% | 1,300 |
| Jun 19, 2025 | 2.62 | 2.62 | 2.61 | 2.61 | 2.60 | 0.77% | 1,500 |
| Jun 18, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Jun 17, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.58 | 0.39% | 1,100 |
| Jun 16, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 57 |
| Jun 13, 2025 | 2.69 | 2.69 | 2.57 | 2.58 | 2.57 | -1.53% | 17,456 |
| Jun 12, 2025 | 2.61 | 2.62 | 2.61 | 2.62 | 2.61 | - | 664 |
| Jun 11, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.61 | 1.55% | 1,400 |
| Jun 9, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.57 | -1.53% | 2,300 |
| Jun 6, 2025 | 2.62 | 2.65 | 2.62 | 2.62 | 2.61 | 1.16% | 4,460 |
| Jun 3, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Jun 2, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | 2.58 | -4.78% | 1,605 |
| May 29, 2025 | 2.68 | 2.72 | 2.68 | 2.72 | 2.69 | 5.02% | 810 |
| May 28, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.56 | 1.57% | 109 |
| May 27, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| May 23, 2025 | 2.65 | 2.65 | 2.55 | 2.55 | 2.52 | -2.30% | 4,252 |
| May 22, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.58 | 0.38% | 100 |
| May 21, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | 2.57 | -2.99% | 700 |
| May 15, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.65 | 3.08% | 256 |
| May 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.57 | -3.70% | 100 |
| May 13, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.67 | -1.46% | 700 |
| May 12, 2025 | 2.75 | 2.75 | 2.74 | 2.74 | 2.71 | 0.37% | 2,100 |
| May 9, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| May 8, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| May 7, 2025 | 3.03 | 3.03 | 2.70 | 2.73 | 2.70 | 8.33% | 5,900 |
| May 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.49 | 0.40% | 900 |
| May 2, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.48 | 0.80% | 1,900 |
| May 1, 2025 | 2.51 | 2.51 | 2.49 | 2.49 | 2.46 | -0.40% | 1,400 |
| Apr 30, 2025 | 2.51 | 2.51 | 2.48 | 2.50 | 2.47 | -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 | 2.48 | -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 | 2.53 | 2.39% | 600 |
| Apr 23, 2025 | 2.49 | 2.51 | 2.48 | 2.51 | 2.47 | - | 1,134 |
| Apr 22, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.47 | 0.40% | 200 |
| Apr 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | -1.96% | 500 |