CI Canadian Convertible Bond ETF (TSX:CXF)
Canada · Delayed Price · Currency is CAD 10.63
+0.06 (0.57%)
Sep 12, 2025, 9:48 AM EDT
TSX:CXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.70 | 10.70 | 10.63 | 10.63 | 10.63 | 1.53% | 3,005 |
| Sep 11, 2025 | 10.65 | 10.65 | 10.47 | 10.47 | 10.47 | -1.41% | 6,800 |
| Sep 10, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.21% | 1,000 |
| Sep 9, 2025 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | 0.28% | 1,429 |
| Sep 8, 2025 | 10.64 | 10.72 | 10.64 | 10.72 | 10.72 | -0.37% | 2,026 |
| Sep 5, 2025 | 10.64 | 10.80 | 10.64 | 10.76 | 10.76 | 0.19% | 10,700 |
| Sep 4, 2025 | 10.58 | 10.74 | 10.58 | 10.74 | 10.74 | 0.37% | 7,200 |
| Sep 3, 2025 | 10.62 | 10.71 | 10.50 | 10.70 | 10.70 | 1.13% | 20,400 |
| Sep 2, 2025 | 10.68 | 10.68 | 10.46 | 10.58 | 10.58 | 0.19% | 14,200 |
| Aug 29, 2025 | 10.26 | 10.56 | 10.26 | 10.56 | 10.56 | 0.09% | 9,625 |
| Aug 28, 2025 | 10.40 | 10.61 | 10.40 | 10.55 | 10.55 | 1.64% | 22,500 |
| Aug 27, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.58% | 1,900 |
| Aug 26, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.58% | - |
| Aug 25, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.48% | 4,011 |
| Aug 22, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.27 | -0.29% | 602 |
| Aug 21, 2025 | 10.36 | 10.36 | 10.34 | 10.34 | 10.30 | - | 1,200 |
| Aug 20, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.30 | 0.10% | 1,500 |
| Aug 19, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.29 | 0.29% | - |
| Aug 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | 0.29% | 100 |
| Aug 15, 2025 | 10.33 | 10.33 | 10.27 | 10.27 | 10.23 | -0.68% | 1,700 |
| Aug 14, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.30 | -0.29% | 1,001 |
| Aug 13, 2025 | 10.30 | 10.37 | 10.30 | 10.37 | 10.33 | 0.68% | 5,100 |
| Aug 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | - | 2,820 |
| Aug 11, 2025 | 10.20 | 10.31 | 10.20 | 10.30 | 10.26 | - | 4,100 |
| Aug 8, 2025 | 10.27 | 10.32 | 10.27 | 10.30 | 10.26 | -0.68% | 6,000 |
| Aug 7, 2025 | 10.37 | 10.37 | 10.29 | 10.37 | 10.33 | 0.10% | 5,301 |
| Aug 6, 2025 | 10.30 | 10.37 | 10.30 | 10.36 | 10.32 | 0.19% | 4,841 |
| Aug 5, 2025 | 10.48 | 10.48 | 10.32 | 10.34 | 10.30 | -0.19% | 3,400 |
| Aug 1, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.32 | -0.38% | 300 |
| Jul 31, 2025 | 10.31 | 10.40 | 10.28 | 10.40 | 10.36 | 0.48% | 7,500 |
| Jul 30, 2025 | 10.30 | 10.40 | 10.28 | 10.35 | 10.31 | 0.49% | 7,500 |
| Jul 29, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | 10.26 | -0.19% | 3,945 |
| Jul 28, 2025 | 10.37 | 10.37 | 10.23 | 10.32 | 10.28 | 0.68% | 4,900 |
| Jul 25, 2025 | 10.18 | 10.25 | 10.18 | 10.25 | 10.25 | -0.58% | 2,100 |
| Jul 24, 2025 | 10.31 | 10.31 | 10.30 | 10.31 | 10.27 | -0.29% | 3,200 |
| Jul 23, 2025 | 10.29 | 10.34 | 10.29 | 10.34 | 10.30 | -0.39% | 1,601 |
| Jul 22, 2025 | 10.27 | 10.38 | 10.27 | 10.38 | 10.34 | 0.58% | 5,900 |
| Jul 21, 2025 | 10.30 | 10.32 | 10.28 | 10.32 | 10.28 | - | 8,700 |
| Jul 18, 2025 | 10.28 | 10.33 | 10.28 | 10.32 | 10.28 | 0.68% | 3,400 |
| Jul 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | 0.39% | 400 |
| Jul 16, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.17 | 0.10% | 1,200 |
| Jul 15, 2025 | 10.22 | 10.22 | 10.20 | 10.20 | 10.16 | -0.78% | 900 |
| Jul 14, 2025 | 10.32 | 10.32 | 10.28 | 10.28 | 10.24 | -0.77% | 1,600 |
| Jul 11, 2025 | 10.32 | 10.36 | 10.32 | 10.36 | 10.32 | -0.19% | 3,200 |
| Jul 10, 2025 | 10.32 | 10.38 | 10.32 | 10.38 | 10.34 | -0.29% | 5,300 |
| Jul 9, 2025 | 10.30 | 10.41 | 10.30 | 10.41 | 10.37 | 0.58% | 7,300 |
| Jul 8, 2025 | 10.28 | 10.35 | 10.26 | 10.35 | 10.31 | 0.68% | 5,300 |
| Jul 7, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.24 | 0.29% | 25,220 |
| Jul 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | 0.39% | 900 |
| Jul 3, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.17 | 0.49% | 1,200 |