Citadel Income Fund (TSX:CTF.UN)
Canada · Delayed Price · Currency is CAD 2.940
-0.010 (-0.34%)
Sep 11, 2025, 3:57 PM EDT
Citadel Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.95 | 2.95 | 2.89 | 2.94 | 2.94 | -0.34% | 3,845 |
| Sep 10, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 701 |
| Sep 9, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 2,400 |
| Sep 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72% | 400 |
| Aug 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3,700 |
| Aug 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.88 | - | 500 |
| Aug 25, 2025 | 2.90 | 2.90 | 2.89 | 2.90 | 2.88 | - | 1,000 |
| Aug 22, 2025 | 2.87 | 2.90 | 2.87 | 2.90 | 2.88 | 3.20% | 13,720 |
| Aug 21, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.79 | -0.71% | 1,000 |
| Aug 20, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.81 | - | 500 |
| Aug 19, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.81 | -1.74% | 1,500 |
| Aug 15, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.86 | 2.49% | 500 |
| Aug 14, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.79 | - | 300 |
| Aug 13, 2025 | 2.78 | 2.81 | 2.78 | 2.81 | 2.79 | -2.43% | 2,200 |
| Aug 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | 2.13% | 100 |
| Aug 7, 2025 | 2.88 | 2.88 | 2.82 | 2.82 | 2.81 | -2.08% | 700 |
| Aug 6, 2025 | 2.88 | 2.88 | 2.87 | 2.88 | 2.87 | 0.35% | 874 |
| Aug 5, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.86 | 1.41% | 100 |
| Jul 31, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.82 | -0.35% | 100 |
| Jul 30, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.81 | - | 400 |
| Jul 29, 2025 | 2.84 | 2.85 | 2.84 | 2.84 | 2.83 | 1.79% | 5,700 |
| Jul 23, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Jul 22, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Jul 18, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 2 |
| Jul 17, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Jul 16, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.78 | -1.76% | 4,300 |
| Jul 15, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.83 | -3.07% | 700 |
| Jul 14, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.92 | 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 | 2.84 | 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 | 2.75 | - | 300 |
| Jul 3, 2025 | 2.75 | 2.76 | 2.75 | 2.76 | 2.75 | 1.85% | 1,500 |
| Jul 2, 2025 | 2.70 | 2.71 | 2.70 | 2.71 | 2.70 | 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 | 2.68 | 2.66% | 3,555 |
| Jun 26, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.61 | - | - |
| Jun 25, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.61 | - | - |
| Jun 24, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.61 | 0.38% | 1,100 |
| Jun 20, 2025 | 2.61 | 2.62 | 2.60 | 2.62 | 2.60 | 0.38% | 1,300 |
| Jun 19, 2025 | 2.62 | 2.62 | 2.61 | 2.61 | 2.59 | 0.77% | 1,500 |
| Jun 18, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.57 | - | - |
| Jun 17, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.57 | 0.39% | 1,100 |
| Jun 16, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | - | 57 |
| Jun 13, 2025 | 2.69 | 2.69 | 2.57 | 2.58 | 2.56 | -1.53% | 17,456 |
| Jun 12, 2025 | 2.61 | 2.62 | 2.61 | 2.62 | 2.60 | - | 664 |
| Jun 11, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.60 | 1.55% | 1,400 |
| Jun 9, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.56 | -1.53% | 2,300 |