CI Canadian Convertible Bond ETF (TSX:CXF)
Canada
· Delayed Price · Currency is CAD 9.85
-0.09 (-0.91%)
Apr 28, 2025, 3:25 PM EDT
TSX:CXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 10.08 | 10.44 | 10.08 | 10.20 | 10.16 | 0.89% | 10,641 |
| Mar 4, 2025 | 9.95 | 10.21 | 9.95 | 10.11 | 10.07 | -0.10% | 3,629 |
| Mar 3, 2025 | 10.23 | 10.23 | 10.12 | 10.12 | 10.08 | -0.20% | 4,246 |
| Feb 28, 2025 | 10.06 | 10.14 | 10.06 | 10.14 | 10.10 | 0.60% | 5,400 |
| Feb 27, 2025 | 10.09 | 10.09 | 9.95 | 10.08 | 10.04 | 0.10% | 3,900 |
| Feb 26, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -1.56% | 1,700 |
| Feb 25, 2025 | 10.10 | 10.23 | 10.10 | 10.23 | 10.23 | 0.99% | 6,600 |
| Feb 24, 2025 | 9.82 | 10.13 | 9.82 | 10.13 | 10.13 | 1.10% | 4,900 |
| Feb 21, 2025 | 10.10 | 10.12 | 10.02 | 10.02 | 9.98 | -0.99% | 4,500 |
| Feb 20, 2025 | 10.23 | 10.23 | 10.12 | 10.12 | 10.08 | 0.10% | 600 |
| Feb 19, 2025 | 10.12 | 10.14 | 10.11 | 10.11 | 10.07 | 0.10% | 2,000 |
| Feb 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 0.20% | 300 |
| Feb 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.04 | -0.49% | 1,600 |