CI Canadian Convertible Bond ETF (TSX:CXF)
Canada
· Delayed Price · Currency is CAD 10.01
+0.01 (0.10%)
May 15, 2025, 5:16 PM EDT
TSX:CXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 400 |
| May 14, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 3,100 |
| May 13, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.99% | 1,300 |
| May 12, 2025 | 10.07 | 10.09 | 10.06 | 10.09 | 10.09 | 1.10% | 1,600 |
| May 9, 2025 | 10.00 | 10.07 | 9.98 | 9.98 | 9.98 | -0.20% | 700 |
| May 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 7, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.91% | 200 |
| May 6, 2025 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 0.20% | 4,500 |
| May 5, 2025 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | -0.10% | 3,100 |
| May 2, 2025 | 9.89 | 9.91 | 9.89 | 9.90 | 9.90 | 1.23% | 2,100 |
| May 1, 2025 | 9.90 | 9.90 | 9.78 | 9.78 | 9.78 | 0.51% | 17,200 |
| Apr 30, 2025 | 9.88 | 9.88 | 9.72 | 9.73 | 9.73 | -1.42% | 6,500 |
| Apr 29, 2025 | 9.90 | 9.90 | 9.87 | 9.87 | 9.87 | 0.20% | 19,900 |
| Apr 28, 2025 | 9.87 | 9.88 | 9.85 | 9.85 | 9.85 | - | 19,800 |
| Apr 25, 2025 | 9.85 | 9.88 | 9.84 | 9.85 | 9.85 | -0.30% | 7,901 |
| Apr 24, 2025 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | -0.30% | 16,400 |
| Apr 23, 2025 | 10.09 | 10.09 | 9.91 | 9.91 | 9.87 | -1.78% | 400 |
| Apr 22, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.05 | 0.30% | 200 |
| Apr 21, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.02 | 1.11% | 717 |
| Apr 17, 2025 | 9.98 | 9.98 | 9.95 | 9.95 | 9.91 | 0.51% | 511 |
| Apr 16, 2025 | 9.89 | 9.90 | 9.89 | 9.90 | 9.86 | 0.30% | 5,800 |
| Apr 15, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.83 | -0.60% | 300 |
| Apr 14, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.89 | 1.12% | - |
| Apr 11, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | 0.20% | 803 |
| Apr 10, 2025 | 10.08 | 10.08 | 9.80 | 9.80 | 9.76 | -1.11% | 700 |
| Apr 9, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.87 | 0.10% | - |
| Apr 8, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.86 | 1.12% | 12,700 |
| Apr 7, 2025 | 9.90 | 9.90 | 9.79 | 9.79 | 9.75 | -1.41% | 200 |
| Apr 4, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.89 | -2.93% | 2,008 |
| Apr 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | - | - |
| Apr 2, 2025 | 9.99 | 10.23 | 9.99 | 10.23 | 10.19 | 1.29% | 4,300 |
| Apr 1, 2025 | 10.24 | 10.24 | 10.00 | 10.10 | 10.06 | 0.20% | 3,400 |
| Mar 31, 2025 | 10.09 | 10.25 | 10.08 | 10.08 | 10.04 | - | 8,000 |
| Mar 28, 2025 | 10.14 | 10.14 | 10.06 | 10.08 | 10.04 | -0.59% | 2,031 |
| Mar 27, 2025 | 10.07 | 10.14 | 10.07 | 10.14 | 10.10 | - | 2,600 |
| Mar 26, 2025 | 10.09 | 10.15 | 10.09 | 10.14 | 10.10 | 0.60% | 2,300 |
| Mar 25, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.04 | -0.20% | 16,600 |
| Mar 24, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.06 | 0.90% | 1,000 |
| Mar 21, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | 1.11% | 200 |
| Mar 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -0.10% | 100 |
| Mar 19, 2025 | 9.85 | 9.91 | 9.85 | 9.91 | 9.87 | 0.61% | 2,840 |
| Mar 18, 2025 | 9.76 | 9.90 | 9.76 | 9.85 | 9.81 | -0.51% | 26,100 |
| Mar 17, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.86 | -0.30% | 3,311 |
| Mar 14, 2025 | 10.06 | 10.06 | 9.93 | 9.93 | 9.89 | - | 2,700 |
| Mar 13, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.89 | 1.22% | 200 |
| Mar 12, 2025 | 9.89 | 9.89 | 9.81 | 9.81 | 9.77 | -0.61% | 5,300 |
| Mar 11, 2025 | 9.97 | 9.97 | 9.87 | 9.87 | 9.83 | -2.18% | 2,700 |
| Mar 10, 2025 | 10.09 | 10.09 | 10.00 | 10.09 | 10.05 | -0.10% | 3,700 |
| Mar 7, 2025 | 10.09 | 10.27 | 10.09 | 10.10 | 10.06 | 1.30% | 11,700 |
| Mar 6, 2025 | 9.96 | 9.97 | 9.95 | 9.97 | 9.93 | -2.25% | 1,800 |