CI Canadian Convertible Bond ETF (TSX:CXF)
Canada · Delayed Price · Currency is CAD 10.64
-0.01 (-0.09%)
At close: Mar 12, 2026
TSX:CXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | -0.09% | 2,686 |
| Mar 10, 2026 | 10.63 | 10.69 | 10.60 | 10.65 | 10.65 | 0.19% | 1,050 |
| Mar 9, 2026 | 10.70 | 10.70 | 10.63 | 10.63 | 10.63 | -1.76% | 3,421 |
| Mar 6, 2026 | 10.82 | 10.84 | 10.81 | 10.82 | 10.82 | 1.12% | 2,713 |
| Mar 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 565 |
| Mar 4, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -0.37% | 215,879 |
| Mar 3, 2026 | 10.74 | 10.84 | 10.70 | 10.84 | 10.84 | 1.03% | 1,685 |
| Feb 27, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.19% | 302 |
| Feb 25, 2026 | 10.78 | 10.79 | 10.75 | 10.75 | 10.75 | 0.28% | 2,870 |
| Feb 24, 2026 | 10.74 | 10.74 | 10.70 | 10.72 | 10.72 | -0.65% | 900 |
| Feb 23, 2026 | 10.66 | 10.79 | 10.66 | 10.79 | 10.79 | 1.31% | 1,422 |
| Feb 19, 2026 | 10.66 | 10.66 | 10.65 | 10.65 | 10.61 | 0.09% | 3,149 |
| Feb 17, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.60 | -0.93% | 222 |
| Feb 13, 2026 | 10.69 | 10.74 | 10.65 | 10.74 | 10.70 | 0.37% | 2,300 |
| Feb 12, 2026 | 10.71 | 10.71 | 10.70 | 10.70 | 10.66 | -0.09% | 470 |
| Feb 11, 2026 | 10.71 | 10.74 | 10.71 | 10.71 | 10.67 | -0.74% | 1,768 |
| Feb 10, 2026 | 10.73 | 10.79 | 10.73 | 10.79 | 10.75 | 0.75% | 1,862 |
| Feb 9, 2026 | 10.79 | 10.79 | 10.71 | 10.71 | 10.67 | -0.37% | 957 |
| Feb 6, 2026 | 10.61 | 10.75 | 10.61 | 10.75 | 10.71 | 0.75% | 10,395 |
| Feb 3, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.63 | -0.56% | 2,207 |
| Feb 2, 2026 | 10.51 | 10.73 | 10.51 | 10.73 | 10.69 | 1.71% | 10,450 |
| Jan 30, 2026 | 10.58 | 10.58 | 10.55 | 10.55 | 10.51 | 0.38% | 600 |
| Jan 28, 2026 | 10.55 | 10.55 | 10.51 | 10.51 | 10.47 | -0.57% | 4,092 |
| Jan 27, 2026 | 10.69 | 10.69 | 10.57 | 10.57 | 10.53 | -0.75% | 1,957 |
| Jan 26, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.61 | -0.37% | 636 |
| Jan 23, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.61 | 0.38% | 221 |
| Jan 22, 2026 | 10.69 | 10.69 | 10.65 | 10.65 | 10.57 | - | 4,694 |
| Jan 19, 2026 | 10.55 | 10.65 | 10.55 | 10.65 | 10.57 | 1.53% | 1,262 |
| Jan 16, 2026 | 10.58 | 10.60 | 10.49 | 10.49 | 10.41 | -1.50% | 3,320 |
| Jan 15, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.57 | 1.43% | 306 |
| Jan 12, 2026 | 10.52 | 10.52 | 10.50 | 10.50 | 10.42 | -0.19% | 7,643 |
| Jan 9, 2026 | 10.60 | 10.60 | 10.52 | 10.52 | 10.44 | -0.47% | 5,401 |
| Jan 8, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.49 | -0.75% | 149 |
| Jan 7, 2026 | 10.77 | 10.77 | 10.65 | 10.65 | 10.57 | - | 2,406 |
| Jan 6, 2026 | 10.68 | 10.68 | 10.65 | 10.65 | 10.57 | 0.95% | 1,133 |
| Jan 5, 2026 | 10.80 | 10.80 | 10.54 | 10.55 | 10.47 | -1.31% | 2,074 |
| Jan 2, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.61 | -0.19% | 700 |
| Dec 31, 2025 | 10.72 | 10.72 | 10.71 | 10.71 | 10.63 | -0.09% | 4,100 |
| Dec 30, 2025 | 10.74 | 10.74 | 10.72 | 10.72 | 10.64 | -0.83% | 1,654 |
| Dec 29, 2025 | 10.70 | 10.81 | 10.70 | 10.81 | 10.73 | 0.84% | 6,420 |
| Dec 24, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.64 | 1.90% | 500 |
| Dec 23, 2025 | 10.59 | 10.59 | 10.51 | 10.52 | 10.44 | -0.57% | 1,257 |
| Dec 22, 2025 | 10.79 | 10.79 | 10.58 | 10.58 | 10.46 | 0.38% | 5,038 |
| Dec 18, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.42 | -0.57% | 458 |
| Dec 16, 2025 | 10.58 | 10.60 | 10.58 | 10.60 | 10.48 | 0.19% | 1,248 |
| Dec 15, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.46 | - | 100 |
| Dec 12, 2025 | 10.63 | 10.63 | 10.58 | 10.58 | 10.46 | -0.56% | 983 |
| Dec 11, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.52 | 0.19% | 1,086 |
| Dec 10, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.50 | -0.28% | 200 |
| Dec 9, 2025 | 10.68 | 10.69 | 10.65 | 10.65 | 10.53 | -1.21% | 7,405 |