CI Canadian Convertible Bond ETF (TSX:CXF)
Canada · Delayed Price · Currency is CAD 10.36
-0.04 (-0.38%)
Aug 1, 2025, 1:18 PM EDT
TSX:CXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.38% | 300 |
| Jul 31, 2025 | 10.31 | 10.40 | 10.28 | 10.40 | 10.40 | 0.48% | 7,500 |
| Jul 30, 2025 | 10.30 | 10.40 | 10.28 | 10.35 | 10.35 | 0.49% | 7,500 |
| Jul 29, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | -0.19% | 3,945 |
| Jul 28, 2025 | 10.37 | 10.37 | 10.23 | 10.32 | 10.32 | 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 |
| Jul 2, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.12 | - | - |
| Jun 30, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.12 | -0.49% | - |
| Jun 27, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | - | 1,000 |
| Jun 26, 2025 | 10.21 | 10.21 | 10.18 | 10.21 | 10.17 | -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 | 9.94 | 0.20% | 2,020 |