CI Canadian Convertible Bond ETF (TSX:CXF)
Canada
· Delayed Price · Currency is CAD 10.21
+0.06 (0.59%)
Jun 27, 2025, 5:21 PM EDT
TSX:CXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 1,000 |
| Jun 26, 2025 | 10.21 | 10.21 | 10.18 | 10.21 | 10.21 | -0.20% | 704 |
| Jun 25, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2,500 |
| Jun 24, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.49% | 1,929 |
| Jun 23, 2025 | 10.24 | 10.28 | 10.24 | 10.28 | 10.24 | 0.19% | 600 |
| Jun 20, 2025 | 10.23 | 10.26 | 10.23 | 10.26 | 10.22 | - | 3,000 |
| Jun 19, 2025 | 10.23 | 10.26 | 10.23 | 10.26 | 10.22 | 0.39% | 3,600 |
| Jun 18, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | 0.10% | 100 |
| Jun 17, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | 0.59% | 1,000 |
| Jun 16, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | -0.59% | 1,000 |
| Jun 13, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | 0.10% | 500 |
| Jun 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 0.20% | 3,000 |
| Jun 11, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.14 | -0.29% | - |
| Jun 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | -0.20% | 1,500 |
| Jun 9, 2025 | 10.19 | 10.23 | 10.19 | 10.23 | 10.19 | 0.49% | 2,800 |
| Jun 6, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.14 | 0.10% | 600 |
| Jun 5, 2025 | 10.17 | 10.18 | 10.17 | 10.17 | 10.13 | 0.99% | 1,800 |
| Jun 4, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.03 | -0.10% | 800 |
| Jun 3, 2025 | 10.15 | 10.16 | 10.08 | 10.08 | 10.04 | 0.10% | 3,000 |
| Jun 2, 2025 | 10.10 | 10.10 | 10.07 | 10.07 | 10.03 | -0.59% | 600 |
| May 30, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.09 | 0.30% | 1,400 |
| May 29, 2025 | 10.13 | 10.13 | 10.09 | 10.10 | 10.06 | -0.30% | 3,200 |
| May 28, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.09 | 0.70% | 300 |
| May 27, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.02 | 0.20% | - |
| May 26, 2025 | 9.96 | 10.04 | 9.96 | 10.04 | 9.96 | 0.20% | 13,936 |
| May 23, 2025 | 9.98 | 10.02 | 9.98 | 10.02 | 9.98 | 0.20% | 2,020 |
| May 22, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 9.96 | -0.20% | 2,400 |
| May 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.98 | 0.40% | 1,100 |
| May 20, 2025 | 10.02 | 10.03 | 9.98 | 9.98 | 9.94 | -0.50% | 15,600 |
| May 16, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.99 | 0.20% | - |
| May 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | 0.10% | 400 |
| May 14, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 9.96 | 0.10% | 3,100 |
| May 13, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.95 | -0.99% | 1,300 |
| May 12, 2025 | 10.07 | 10.09 | 10.06 | 10.09 | 10.05 | 1.10% | 1,600 |
| May 9, 2025 | 10.00 | 10.07 | 9.98 | 9.98 | 9.94 | -0.20% | 700 |
| May 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - | - |
| May 7, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 9.96 | 0.91% | 200 |
| May 6, 2025 | 9.93 | 9.93 | 9.91 | 9.91 | 9.87 | 0.20% | 4,500 |
| May 5, 2025 | 9.91 | 9.91 | 9.89 | 9.89 | 9.85 | -0.10% | 3,100 |
| May 2, 2025 | 9.89 | 9.91 | 9.89 | 9.90 | 9.86 | 1.23% | 2,100 |
| May 1, 2025 | 9.90 | 9.90 | 9.78 | 9.78 | 9.74 | 0.51% | 17,200 |
| Apr 30, 2025 | 9.88 | 9.88 | 9.72 | 9.73 | 9.69 | -1.42% | 6,500 |
| Apr 29, 2025 | 9.90 | 9.90 | 9.87 | 9.87 | 9.83 | 0.20% | 19,900 |
| Apr 28, 2025 | 9.87 | 9.88 | 9.85 | 9.85 | 9.81 | - | 19,800 |
| Apr 25, 2025 | 9.85 | 9.88 | 9.84 | 9.85 | 9.81 | -0.30% | 7,901 |
| Apr 24, 2025 | 9.88 | 9.88 | 9.87 | 9.88 | 9.84 | -0.30% | 16,400 |
| Apr 23, 2025 | 10.09 | 10.09 | 9.91 | 9.91 | 9.83 | -1.78% | 400 |
| Apr 22, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.01 | 0.30% | 200 |
| Apr 21, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 9.98 | 1.11% | 717 |
| Apr 17, 2025 | 9.98 | 9.98 | 9.95 | 9.95 | 9.87 | 0.51% | 511 |