Dark

CXF
CI CANADIAN CONVERTIBLE BOND ETF
stock TSE

Inactive

Aug 2, 2024

9.90CAD-1.099%(-0.11)6,300

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	10.0100	10.0100	9.9000	9.9000	-1.099%	6,300	0.000%
2024-07-31	10.0100	10.0100	10.0100	10.0100	-0.694%	900	-1.099%
2024-07-30	10.0000	10.0800	9.9900	10.0800	+1.103%	4,201	-1.786%
2024-07-29	9.9100	9.9700	9.9100	9.9700	+0.605%	2,000	-0.702%
2024-07-26	9.9000	9.9100	9.9000	9.9100	+0.202%	2,609	-0.101%
2024-07-25	9.8000	9.8900	9.7600	9.8900	+0.406%	2,826	+0.101%
2024-07-24	9.8500	9.8500	9.8500	9.8500	+0.510%	2,600	+0.508%
2024-07-16	9.8000	9.8000	9.8000	9.8000	+1.031%	100	+1.020%
2024-07-12	9.7200	9.7200	9.7000	9.7000	-0.411%	2,700	+2.062%
2024-07-11	9.7400	9.7400	9.7400	9.7400	-0.714%	400	+1.643%
2024-07-10	9.6300	9.8100	9.6300	9.8100	+0.204%	2,595	+0.917%
2024-07-05	9.5800	9.7900	9.5800	9.7900	+2.299%	1,402	+1.124%
2024-07-03	9.5700	9.5700	9.5700	9.5700	-0.829%	500	+3.448%
2024-07-02	9.5600	9.6500	9.5600	9.6500	+0.941%	662	+2.591%
2024-06-27	9.6000	9.6100	9.5600	9.5600	-1.138%	3,709	+3.556%
2024-06-26	9.7300	9.8000	9.6700	9.6700	-0.309%	6,200	+2.378%
2024-06-25	9.7000	9.7000	9.7000	9.7000	0.000%	100	+2.062%
2024-06-24	9.7000	9.7000	9.6700	9.7000	+0.727%	5,600	+2.062%
2024-06-21	9.6400	9.6400	9.6300	9.6300	+0.627%	1,796	+2.804%
2024-06-20	9.6200	9.6200	9.5700	9.5700	-0.520%	2,400	+3.448%
2024-06-19	9.6300	9.6300	9.6200	9.6200	+0.418%	1,400	+2.911%
2024-06-18	9.6600	9.6800	9.5800	9.5800	-1.033%	4,303	+3.340%
2024-06-17	9.7200	9.7200	9.6800	9.6800	+0.311%	1,040	+2.273%
2024-06-14	9.6500	9.6500	9.6500	9.6500	-0.207%	500	+2.591%
2024-06-13	9.7000	9.7000	9.6700	9.6700	-0.514%	700	+2.378%
2024-06-12	9.7300	9.7300	9.7200	9.7200	-0.512%	2,504	+1.852%
2024-06-11	9.7700	9.7700	9.7700	9.7700	0.000%	100	+1.331%
2024-06-10	9.7700	9.7700	9.7700	9.7700	-0.610%	161	+1.331%
2024-06-06	9.7700	9.8500	9.7700	9.8300	-0.203%	2,936	+0.712%
2024-06-05	9.8400	9.8500	9.8300	9.8500	+0.510%	2,300	+0.508%
2024-05-31	9.7900	9.8000	9.7900	9.8000	0.000%	518	+1.020%
2024-05-30	9.8000	9.8000	9.8000	9.8000	0.000%	2,000	+1.020%
2024-05-29	9.6100	9.8300	9.6100	9.8000	+1.977%	10,085	+1.020%
2024-05-28	9.6300	9.6300	9.6100	9.6100	-1.233%	20,700	+3.018%
2024-05-27	9.7300	9.7300	9.7300	9.7300	+0.309%	4,065	+1.747%
2024-05-24	9.7000	9.7000	9.7000	9.7000	-0.206%	500	+2.062%
2024-05-23	9.7200	9.7200	9.7200	9.7200	-0.308%	500	+1.852%
2024-05-22	9.7500	9.7500	9.7500	9.7500	+0.515%	302	+1.538%
2024-05-21	9.7400	9.7500	9.7000	9.7000	+0.103%	2,901	+2.062%
2024-05-16	9.6900	9.6900	9.6900	9.6900	-0.513%	100	+2.167%
2024-05-15	9.7500	9.7500	9.7400	9.7400	+0.206%	3,600	+1.643%
2024-05-14	9.7200	9.7200	9.7200	9.7200	-0.308%	180	+1.852%
2024-05-10	9.7000	9.7500	9.7000	9.7500	+0.206%	1,202	+1.538%
2024-05-09	9.7300	9.7400	9.7300	9.7300	-0.103%	6,100	+1.747%
2024-05-08	9.6200	9.7400	9.6200	9.7400	+1.247%	500	+1.643%
2024-05-07	9.6200	9.6200	9.6200	9.6200	-0.825%	1,008	+2.911%
2024-05-06	9.6500	9.7000	9.6100	9.7000	+0.207%	10,500	+2.062%
2024-05-02	9.6800	9.6800	9.6800	9.6800	0.000%	100	+2.273%
2024-04-29	9.7100	9.7100	9.6800	9.6800	+1.468%	1,300	+2.273%
2024-04-26	9.5300	9.6000	9.5300	9.5400	-0.728%	3,000	+3.774%
2024-04-24	9.5200	9.6100	9.5200	9.6100	-0.208%	600	+3.018%
2024-04-23	9.6300	9.6300	9.6300	9.6300	-0.207%	100	+2.804%
2024-04-22	9.6200	9.6500	9.6100	9.6500	-0.515%	700	+2.591%
2024-04-19	9.5000	9.7000	9.5000	9.7000	+2.105%	3,104	+2.062%
2024-04-18	9.4800	9.5000	9.4700	9.5000	-0.210%	17,637	+4.211%
2024-04-16	9.5500	9.5500	9.5200	9.5200	-0.314%	1,101	+3.992%
2024-04-15	9.5600	9.5900	9.5500	9.5500	-0.728%	1,000	+3.665%
2024-04-12	9.5700	9.6200	9.5700	9.6200	+0.628%	1,655	+2.911%
2024-04-11	9.5600	9.5600	9.5600	9.5600	-3.239%	700	+3.556%
2024-04-08	9.8800	9.8800	9.8800	9.8800	+1.126%	200	+0.202%
2024-04-03	9.7000	9.7700	9.7000	9.7700	-0.102%	6,244	+1.331%
2024-04-02	9.5600	9.7800	9.5600	9.7800	+1.558%	1,304	+1.227%
2024-04-01	9.6300	9.6300	9.6300	9.6300	+0.627%	2,005	+2.804%
2024-03-28	9.6000	9.6200	9.5700	9.5700	-0.312%	1,000	+3.448%
2024-03-27	9.6000	9.6000	9.6000	9.6000	-0.104%	100	+3.125%
2024-03-26	9.6100	9.6100	9.6100	9.6100	+0.734%	101	+3.018%
2024-03-25	9.7800	9.7800	9.5400	9.5400	-1.037%	936	+3.774%
2024-03-22	9.6400	9.6400	9.6400	9.6400	0.000%	15,500	+2.697%
2024-03-21	9.6500	9.6500	9.6400	9.6400	-0.104%	31,750	+2.697%
2024-03-19	9.5700	9.6500	9.4800	9.6500	+0.941%	12,318	+2.591%
2024-03-18	9.5500	9.5700	9.5500	9.5600	+0.844%	1,300	+3.556%
2024-03-15	9.5300	9.6500	9.4800	9.4800	-0.315%	3,390	+4.430%
2024-03-14	9.6800	9.6800	9.5100	9.5100	-1.246%	2,800	+4.101%
2024-03-13	9.6300	9.6300	9.6300	9.6300	+0.943%	100	+2.804%
2024-03-12	9.5000	9.5600	9.5000	9.5400	+0.952%	3,000	+3.774%
2024-03-11	9.6800	9.6800	9.4500	9.4500	-0.631%	10,200	+4.762%
2024-03-08	9.6000	9.6200	9.5000	9.5100	-0.834%	128,067	+4.101%
2024-03-07	9.9800	9.9800	9.5900	9.5900	-2.043%	47,400	+3.233%
2024-03-06	9.8200	9.8200	9.7900	9.7900	+0.410%	1,800	+1.124%
2024-03-05	9.8100	9.8100	9.7500	9.7500	-1.015%	4,200	+1.538%
2024-03-04	9.8500	9.8500	9.8300	9.8500	-1.500%	10,900	+0.508%
2024-03-01	10.0500	10.0500	9.9500	10.0000	-1.381%	5,600	-1.000%
2024-02-29	10.1300	10.1400	10.1300	10.1400	+0.896%	2,800	-2.367%
2024-02-28	10.0500	10.0500	10.0500	10.0500	0.000%	300	-1.493%
2024-02-27	10.0000	10.0500	10.0000	10.0500	+0.500%	9,201	-1.493%
2024-02-26	10.0500	10.0500	10.0000	10.0000	-1.672%	400	-1.000%
2024-02-23	10.0500	10.1700	10.0500	10.1700	+1.295%	1,700	-2.655%
2024-02-22	10.2600	10.3000	10.0400	10.0400	-2.144%	28,690	-1.394%
2024-02-21	10.1000	10.2600	10.0800	10.2600	-0.870%	2,800	-3.509%
2024-02-20	10.0000	10.3600	10.0000	10.3500	+2.985%	69,783	-4.348%
2024-02-16	10.0300	10.0500	10.0000	10.0500	+0.199%	5,210	-1.493%
2024-02-15	10.0000	10.0300	10.0000	10.0300	-0.100%	1,500	-1.296%
2024-02-14	10.0400	10.0400	10.0400	10.0400	+0.601%	100	-1.394%
2024-02-13	9.7800	9.9800	9.7800	9.9800	+0.504%	1,158	-0.802%
2024-02-12	10.1100	10.1100	9.9300	9.9300	+0.303%	940	-0.302%
2024-02-09	9.8700	10.0000	9.8700	9.9000	-1.000%	2,350	0.000%
2024-02-08	9.8900	10.0500	9.8600	10.0000	+0.503%	8,785	-1.000%
2024-02-07	9.9500	9.9500	9.9500	9.9500	+0.709%	100	-0.503%
2024-02-06	9.5900	9.9800	9.5900	9.8800	+4.219%	41,620	+0.202%
2024-02-01	9.7100	9.7100	9.4800	9.4800	-1.147%	2,418	+4.430%
2024-01-31	9.4100	9.6000	9.4100	9.5900	+1.481%	1,306	+3.233%
2024-01-29	9.4500	9.6300	9.4500	9.4500	-0.526%	7,675	+4.762%
2024-01-26	9.5100	9.5100	9.5000	9.5000	0.000%	1,250	+4.211%
2024-01-25	9.5000	9.5000	9.5000	9.5000	0.000%	1,803	+4.211%
2024-01-24	9.5000	9.5000	9.5000	9.5000	0.000%	3,646	+4.211%
2024-01-23	9.5000	9.5000	9.5000	9.5000	+1.064%	200	+4.211%
2024-01-22	9.4000	9.4000	9.4000	9.4000	0.000%	100	+5.319%
2024-01-19	9.5000	9.5000	9.4000	9.4000	-0.212%	840	+5.319%
2024-01-18	9.4100	9.4200	9.4000	9.4200	-2.383%	4,900	+5.096%
2024-01-16	9.3700	9.6500	9.3700	9.6500	+2.769%	33,200	+2.591%
2024-01-15	9.3900	9.3900	9.3900	9.3900	+0.643%	100	+5.431%
2024-01-12	9.3000	9.3300	9.2800	9.3300	0.000%	1,193	+6.109%
2024-01-11	9.1900	9.3300	9.1900	9.3300	+0.865%	2,330	+6.109%
2024-01-10	9.2500	9.2500	9.2500	9.2500	-0.538%	100	+7.027%
2024-01-09	9.3000	9.3000	9.2800	9.3000	+0.324%	1,715	+6.452%
2024-01-08	9.2700	9.2700	9.2700	9.2700	+0.216%	1,100	+6.796%
2024-01-05	9.1800	9.2500	9.1600	9.2500	+0.543%	100,416	+7.027%
2024-01-04	9.2000	9.2000	9.2000	9.2000	0.000%	51,831	+7.609%
2024-01-03	9.3300	9.3300	9.1800	9.2000	+0.767%	20,200	+7.609%
2024-01-02	9.3400	9.3400	9.1000	9.1300	+0.996%	2,920	+8.434%
2023-12-28	9.0900	9.0900	9.0400	9.0400	+0.222%	4,300	+9.513%
2023-12-27	9.0500	9.0500	9.0200	9.0200	-0.111%	3,120	+9.756%
2023-12-21	9.0300	9.0300	9.0300	9.0300	+0.222%	975	+9.635%
2023-12-20	8.9900	9.0200	8.9900	9.0100	-0.552%	2,205	+9.878%
2023-12-19	9.0600	9.0600	9.0600	9.0600	+0.110%	1,011	+9.272%
2023-12-18	9.0500	9.0500	9.0500	9.0500	-0.330%	1,000	+9.392%
2023-12-15	9.1000	9.1100	9.0700	9.0800	+0.331%	13,157	+9.031%
2023-12-14	9.1200	9.2000	9.0200	9.0500	-0.985%	78,611	+9.392%
2023-12-13	9.1500	9.1500	9.1300	9.1400	-0.652%	11,625	+8.315%
2023-12-12	9.2000	9.2000	9.2000	9.2000	-2.023%	4,967	+7.609%
2023-12-08	9.3900	9.3900	9.3900	9.3900	+0.751%	200	+5.431%
2023-12-06	9.2400	9.3200	9.2400	9.3200	+0.757%	1,800	+6.223%
2023-12-05	8.9800	9.2500	8.9800	9.2500	+4.520%	1,416	+7.027%
2023-12-04	8.8500	8.9300	8.6700	8.8500	+1.724%	6,102	+11.864%
2023-12-01	8.6600	8.7500	8.6600	8.7000	-1.472%	13,735	+13.793%
2023-11-30	8.6600	8.8300	8.6600	8.8300	+2.199%	11,101	+12.118%
2023-11-29	8.6400	8.6400	8.6400	8.6400	+1.887%	1,000	+14.583%
2023-11-28	8.4200	8.7500	8.4200	8.4800	+1.193%	21,200	+16.745%
2023-11-27	8.4500	8.4800	8.3800	8.3800	+0.359%	1,800	+18.138%
2023-11-24	8.3700	8.3700	8.3500	8.3500	+0.361%	2,803	+18.563%
2023-11-23	8.3200	8.3200	8.3200	8.3200	-0.120%	601	+18.990%
2023-11-22	8.4300	8.4300	8.3300	8.3300	-1.420%	3,421	+18.848%
2023-11-21	8.4500	8.4500	8.4500	8.4500	+0.715%	600	+17.160%
2023-11-20	8.4100	8.4700	8.3900	8.3900	-2.100%	810	+17.998%
2023-11-17	8.6400	8.6400	8.5700	8.5700	+0.117%	1,400	+15.519%
2023-11-16	8.8000	8.8000	8.4800	8.5600	-2.059%	11,603	+15.654%
2023-11-15	8.7400	8.7400	8.7400	8.7400	+0.229%	402	+13.272%
2023-11-14	8.7300	8.7300	8.7200	8.7200	+1.632%	200	+13.532%
2023-11-13	8.5800	8.5800	8.5800	8.5800	+0.234%	200	+15.385%
2023-11-10	8.5600	8.5600	8.5600	8.5600	+0.117%	1,000	+15.654%
2023-11-09	8.5700	8.6500	8.5500	8.5500	-0.233%	8,070	+15.789%
2023-11-08	8.5300	8.5800	8.5300	8.5700	0.000%	2,200	+15.519%
2023-11-07	8.7600	8.7600	8.5600	8.5700	-1.381%	4,650	+15.519%
2023-11-06	8.7600	8.7800	8.6900	8.6900	-0.799%	4,006	+13.924%
2023-11-03	8.7800	8.7800	8.7600	8.7600	-0.228%	283	+13.014%
2023-11-01	8.7000	8.7800	8.7000	8.7800	+1.386%	4,720	+12.756%
2023-10-31	8.6600	8.6600	8.6600	8.6600	+0.581%	1,062	+14.319%
2023-10-30	8.6600	8.6600	8.6000	8.6100	-0.577%	508	+14.983%
2023-10-27	8.6400	8.6600	8.6400	8.6600	+0.464%	1,600	+14.319%
2023-10-26	8.6200	8.6200	8.6200	8.6200	-2.045%	304	+14.849%
2023-10-24	8.6900	8.8000	8.6900	8.8000	-0.901%	3,100	+12.500%
2023-10-23	8.6800	8.9500	8.6800	8.8800	+2.304%	2,600	+11.486%
2023-10-20	8.6800	8.6800	8.6800	8.6800	-0.573%	1,500	+14.055%
2023-10-19	8.8000	8.8000	8.7300	8.7300	-0.569%	1,775	+13.402%
2023-10-18	8.8100	8.8900	8.7800	8.7800	-1.348%	1,900	+12.756%
2023-10-17	8.9000	8.9000	8.9000	8.9000	+0.451%	1,572	+11.236%
2023-10-16	8.9900	8.9900	8.8600	8.8600	-0.449%	6,200	+11.738%
2023-10-13	8.9900	9.0000	8.9000	8.9000	-0.447%	9,500	+11.236%
2023-10-12	9.1300	9.1300	8.9400	8.9400	-2.081%	30,975	+10.738%
2023-10-11	9.1000	9.1400	9.1000	9.1300	+0.551%	95,500	+8.434%
2023-10-10	9.1000	9.1000	9.0800	9.0800	-0.220%	1,310	+9.031%
2023-10-06	9.1000	9.1000	9.1000	9.1000	+0.110%	200	+8.791%
2023-10-05	9.0900	9.0900	9.0900	9.0900	-0.110%	100	+8.911%
2023-10-04	9.1000	9.1000	9.0900	9.1000	0.000%	1,800	+8.791%
2023-10-03	9.0800	9.1000	9.0200	9.1000	-0.219%	10,000	+8.791%
2023-10-02	9.1200	9.1200	9.1200	9.1200	-0.762%	1,420	+8.553%
2023-09-29	9.1200	9.2000	9.1200	9.1900	+0.768%	601	+7.726%
2023-09-28	9.1200	9.1200	9.1200	9.1200	-0.110%	900	+8.553%
2023-09-27	9.1400	9.1400	9.1300	9.1300	-0.328%	400	+8.434%
2023-09-26	9.2900	9.2900	9.1600	9.1600	-0.866%	5,210	+8.079%
2023-09-25	9.3300	9.3300	9.2400	9.2400	-0.108%	3,300	+7.143%
2023-09-22	9.3000	9.4200	9.2500	9.2500	-2.938%	2,876	+7.027%
2023-09-20	9.5300	9.5300	9.5300	9.5300	+1.816%	800	+3.882%
2023-09-19	9.3600	9.3600	9.3600	9.3600	-0.213%	1,074	+5.769%
2023-09-15	9.2900	9.3800	9.2900	9.3800	+0.321%	1,217	+5.544%
2023-09-14	9.3500	9.3500	9.3500	9.3500	+0.214%	100	+5.882%
2023-09-13	9.3400	9.3400	9.3300	9.3300	-0.321%	2,402	+6.109%
2023-09-11	9.3100	9.3600	9.3100	9.3600	+0.214%	1,600	+5.769%
2023-09-08	9.4400	9.4400	9.3400	9.3400	-0.849%	10,747	+5.996%
2023-09-07	9.3600	9.4400	9.3500	9.4200	+0.749%	29,200	+5.096%
2023-09-06	9.4200	9.4200	9.3500	9.3500	-1.058%	19,950	+5.882%
2023-09-05	9.4700	9.4700	9.4400	9.4500	-0.421%	32,437	+4.762%
2023-09-01	9.4500	9.5000	9.4500	9.4900	-0.210%	12,356	+4.320%
2023-08-31	9.5800	9.5800	9.5100	9.5100	+0.742%	316	+4.101%
2023-08-29	9.4400	9.4400	9.4400	9.4400	+0.319%	168	+4.873%
2023-08-28	9.3600	9.6000	9.3600	9.4100	+0.320%	13,228	+5.207%
2023-08-25	9.3800	9.3800	9.3800	9.3800	+0.214%	500	+5.544%
2023-08-24	9.3700	9.4000	9.3600	9.3600	-0.213%	2,300	+5.769%
2023-08-23	9.4300	9.4300	9.3800	9.3800	-0.741%	20,000	+5.544%
2023-08-22	9.4300	9.4500	9.4200	9.4500	-0.106%	6,084	+4.762%
2023-08-18	9.5400	9.5400	9.4600	9.4600	-0.106%	73,700	+4.651%
2023-08-17	9.4800	9.4800	9.4700	9.4700	-0.525%	900	+4.541%
2023-08-16	9.5600	9.5600	9.5200	9.5200	-0.626%	2,475	+3.992%
2023-08-15	9.5300	9.5800	9.5300	9.5800	+0.525%	400	+3.340%
2023-08-10	9.5300	9.5800	9.5300	9.5300	-0.105%	2,902	+3.882%
2023-08-09	9.6000	9.6000	9.5400	9.5400	-0.313%	5,797	+3.774%
2023-08-08	9.5800	9.5800	9.5500	9.5700	-0.209%	8,000	+3.448%
2023-08-04	9.5900	9.5900	9.5900	9.5900	-0.519%	2,119	+3.233%
2023-08-02	9.6500	9.6500	9.6400	9.6400	-0.413%	2,010	+2.697%
2023-07-31	9.6400	9.6800	9.6400	9.6800	+0.833%	1,982	+2.273%
2023-07-28	9.6000	9.6000	9.6000	9.6000	0.000%	6,230	+3.125%
2023-07-27	9.6000	9.6000	9.6000	9.6000	+0.524%	269	+3.125%
2023-07-26	9.5500	9.5500	9.5500	9.5500	-0.105%	1,484	+3.665%
2023-07-25	9.5200	9.5600	9.5000	9.5600	+0.105%	5,457	+3.556%
2023-07-24	9.5500	9.5500	9.5500	9.5500	0.000%	923	+3.665%
2023-07-21	9.5500	9.5500	9.5500	9.5500	+0.738%	4,160	+3.665%
2023-07-20	9.5400	9.5900	9.4800	9.4800	-0.629%	6,100	+4.430%
2023-07-19	9.6400	9.6400	9.5400	9.5400	0.000%	1,000	+3.774%
2023-07-18	9.5400	9.5400	9.5400	9.5400	-0.313%	202	+3.774%
2023-07-17	9.6800	9.6800	9.5700	9.5700	+0.314%	200	+3.448%
2023-07-14	9.4300	9.5500	9.4300	9.5400	+0.527%	7,692	+3.774%
2023-07-13	9.5000	9.5200	9.4900	9.4900	+0.105%	3,300	+4.320%
2023-07-12	9.4900	9.4900	9.4800	9.4800	-0.211%	2,900	+4.430%
2023-07-11	9.5000	9.5000	9.5000	9.5000	+0.423%	100	+4.211%
2023-07-10	9.5000	9.5000	9.4600	9.4600	-0.211%	1,730	+4.651%
2023-07-07	9.4700	9.5100	9.4700	9.4800	+0.106%	2,000	+4.430%
2023-07-06	9.6000	9.6000	9.4700	9.4700	-2.169%	20,089	+4.541%
2023-07-04	9.6800	9.6800	9.6800	9.6800	+0.833%	1,000	+2.273%
2023-06-29	9.6000	9.6000	9.6000	9.6000	+0.209%	304	+3.125%
2023-06-28	9.5700	9.5800	9.5700	9.5800	0.000%	1,300	+3.340%
2023-06-27	9.5500	9.5800	9.5500	9.5800	-0.208%	1,230	+3.340%
2023-06-23	9.6000	9.6500	9.6000	9.6000	-0.104%	34,050	+3.125%
2023-06-22	9.6100	9.6100	9.6100	9.6100	-0.620%	1,100	+3.018%
2023-06-21	9.6700	9.6700	9.6700	9.6700	+0.207%	300	+2.378%
2023-06-19	9.6500	9.6500	9.6500	9.6500	+0.416%	5,234	+2.591%
2023-06-16	9.6200	9.6200	9.6000	9.6100	-0.415%	1,413	+3.018%
2023-06-14	9.6500	9.6500	9.6500	9.6500	0.000%	2,210	+2.591%
2023-06-13	9.7000	9.7000	9.6500	9.6500	-0.924%	1,500	+2.591%
2023-06-12	9.6400	9.7400	9.6400	9.7400	+0.724%	4,889	+1.643%
2023-06-09	9.5400	9.6700	9.5400	9.6700	+0.207%	700	+2.378%
2023-06-08	9.6100	9.6500	9.6100	9.6500	0.000%	7,400	+2.591%
2023-06-07	9.6500	9.6500	9.6500	9.6500	+0.208%	1,342	+2.591%
2023-06-05	9.6300	9.6300	9.6300	9.6300	-0.207%	1,000	+2.804%
2023-06-02	9.6500	9.6500	9.6500	9.6500	+0.416%	400	+2.591%
2023-06-01	9.6500	9.6500	9.6100	9.6100	-0.723%	200	+3.018%
2023-05-31	9.6200	9.6800	9.6200	9.6800	+1.044%	811	+2.273%
2023-05-29	9.5700	9.5800	9.5700	9.5800	-0.931%	1,866	+3.340%
2023-05-26	9.6700	9.6700	9.6700	9.6700	+0.207%	200	+2.378%
2023-05-24	9.6500	9.6500	9.6500	9.6500	-0.207%	5,824	+2.591%
2023-05-23	9.6600	9.6700	9.6600	9.6700	+0.207%	800	+2.378%
2023-05-18	9.6500	9.6500	9.6500	9.6500	-0.104%	2,200	+2.591%
2023-05-16	9.6800	9.6800	9.6500	9.6600	-0.821%	15,700	+2.484%
2023-05-15	9.6800	9.7400	9.6800	9.7400	+0.103%	3,525	+1.643%
2023-05-12	9.7000	9.7300	9.7000	9.7300	+0.309%	600	+1.747%
2023-05-11	9.7000	9.7000	9.7000	9.7000	+0.518%	2,100	+2.062%
2023-05-09	9.6500	9.6500	9.6500	9.6500	+0.104%	500	+2.591%
2023-05-08	9.6500	9.6600	9.6300	9.6400	-0.925%	5,400	+2.697%
2023-05-05	9.6300	9.7300	9.6300	9.7300	+0.829%	16,000	+1.747%
2023-05-04	9.7000	9.7000	9.6400	9.6500	-0.924%	8,602	+2.591%
2023-05-03	9.6800	9.7400	9.6800	9.7400	+0.620%	2,600	+1.643%
2023-05-02	9.6000	9.6800	9.6000	9.6800	+0.207%	12,258	+2.273%
2023-05-01	9.6000	9.6700	9.6000	9.6600	+0.625%	7,469	+2.484%
2023-04-28	9.5900	9.6000	9.5800	9.6000	+0.209%	4,211	+3.125%
2023-04-27	9.5800	9.5800	9.5800	9.5800	+0.104%	400	+3.340%
2023-04-26	9.5700	9.5800	9.5700	9.5700	+0.209%	4,876	+3.448%
2023-04-25	9.5500	9.5500	9.5500	9.5500	-0.209%	2,000	+3.665%
2023-04-24	9.6900	9.6900	9.5700	9.5700	-0.312%	1,500	+3.448%
2023-04-21	9.6000	9.6000	9.6000	9.6000	+0.104%	700	+3.125%
2023-04-20	9.6500	9.6500	9.5900	9.5900	-0.519%	1,670	+3.233%
2023-04-19	9.6700	9.6700	9.6400	9.6400	+0.208%	959	+2.697%
2023-04-18	9.6800	9.6800	9.6200	9.6200	-0.825%	9,600	+2.911%
2023-04-14	9.7100	9.7100	9.7000	9.7000	+0.310%	1,928	+2.062%
2023-04-13	9.6800	9.6800	9.6600	9.6700	-0.103%	2,400	+2.378%
2023-04-12	9.6600	9.6800	9.6600	9.6800	+0.415%	1,600	+2.273%
2023-04-11	9.6400	9.6400	9.6400	9.6400	+0.104%	500	+2.697%
2023-04-06	9.7000	9.7000	9.6200	9.6300	-0.207%	850	+2.804%
2023-04-05	9.6900	9.6900	9.6400	9.6500	-0.310%	2,100	+2.591%
2023-04-04	9.6800	9.6800	9.6700	9.6800	+0.728%	9,600	+2.273%
2023-04-03	9.6600	9.6600	9.6100	9.6100	+0.104%	900	+3.018%
2023-03-31	9.5400	9.6200	9.5400	9.6000	+1.266%	11,446	+3.125%
2023-03-30	9.5200	9.5200	9.4800	9.4800	-0.525%	1,440	+4.430%
2023-03-29	9.5300	9.5300	9.5300	9.5300	+0.527%	458	+3.882%
2023-03-28	9.5300	9.5300	9.4800	9.4800	-0.733%	19,200	+4.430%
2023-03-27	9.4900	9.6200	9.4900	9.5500	+0.738%	12,800	+3.665%
2023-03-24	9.4800	9.4800	9.4800	9.4800	-0.733%	200	+4.430%
2023-03-23	9.5100	9.5500	9.5100	9.5500	+0.421%	900	+3.665%
2023-03-22	9.6400	9.6400	9.5000	9.5100	-0.419%	4,801	+4.101%
2023-03-21	9.5300	9.5500	9.5300	9.5500	+0.526%	1,600	+3.665%
2023-03-17	9.5200	9.5200	9.5000	9.5000	-1.042%	2,142	+4.211%
2023-03-14	9.6500	9.6500	9.6000	9.6000	+0.840%	2,225	+3.125%
2023-03-13	9.8200	9.8200	9.5200	9.5200	-1.856%	3,600	+3.992%
2023-03-07	9.7000	9.7000	9.7000	9.7000	-0.103%	330	+2.062%
2023-03-06	9.6000	9.7100	9.6000	9.7100	+1.146%	2,500	+1.957%
2023-03-03	9.5900	9.6100	9.5900	9.6000	-0.621%	4,708	+3.125%
2023-03-01	9.6600	9.6600	9.6600	9.6600	+0.730%	601	+2.484%
2023-02-27	9.5900	9.5900	9.5900	9.5900	+0.630%	101	+3.233%
2023-02-24	9.6500	9.6500	9.5300	9.5300	-1.753%	2,537	+3.882%
2023-02-23	9.5800	9.7000	9.5800	9.7000	+0.832%	1,400	+2.062%
2023-02-21	9.7900	9.7900	9.6200	9.6200	-0.620%	506	+2.911%
2023-02-17	9.7500	9.7500	9.6800	9.6800	-0.514%	900	+2.273%
2023-02-16	9.7000	9.7300	9.6500	9.7300	+0.309%	10,644	+1.747%
2023-02-15	9.7000	9.7000	9.6500	9.7000	+0.103%	2,780	+2.062%
2023-02-14	9.7000	9.7000	9.6900	9.6900	0.000%	3,420	+2.167%
2023-02-13	9.6900	9.6900	9.6800	9.6900	0.000%	3,450	+2.167%
2023-02-10	9.7000	9.7000	9.6800	9.6900	-0.206%	3,100	+2.167%
2023-02-08	9.7900	9.7900	9.7100	9.7100	-0.614%	945	+1.957%
2023-02-07	9.7900	9.7900	9.7700	9.7700	-0.711%	300	+1.331%
2023-02-06	9.8800	9.8800	9.8400	9.8400	+0.923%	2,175	+0.610%
2023-02-03	9.6300	9.7500	9.6300	9.7500	+0.412%	1,800	+1.538%
2023-02-02	9.7200	9.7200	9.7100	9.7100	+0.103%	3,200	+1.957%
2023-02-01	9.6100	9.7000	9.6100	9.7000	+0.414%	1,319	+2.062%
2023-01-31	9.6300	9.6600	9.6300	9.6600	+0.104%	2,796	+2.484%
2023-01-30	9.5900	9.6700	9.5900	9.6500	+0.312%	1,600	+2.591%
2023-01-27	9.6200	9.6200	9.6200	9.6200	0.000%	200	+2.911%
2023-01-26	9.6200	9.6200	9.6200	9.6200	-0.311%	117	+2.911%
2023-01-25	9.6500	9.6500	9.6500	9.6500	-0.413%	800	+2.591%
2023-01-23	9.6300	9.6900	9.6300	9.6900	+1.572%	1,300	+2.167%
2023-01-20	9.6200	9.6200	9.5400	9.5400	-0.313%	3,200	+3.774%
2023-01-19	9.5800	9.5900	9.5600	9.5700	-0.416%	11,000	+3.448%
2023-01-18	9.5900	9.6100	9.5800	9.6100	+0.209%	9,600	+3.018%
2023-01-17	9.5900	9.5900	9.5900	9.5900	+0.419%	610	+3.233%
2023-01-16	9.5400	9.5500	9.5400	9.5500	0.000%	2,301	+3.665%
2023-01-13	9.4700	9.5500	9.4600	9.5500	+0.951%	5,200	+3.665%
2023-01-12	9.4900	9.4900	9.4600	9.4600	+0.318%	1,900	+4.651%
2023-01-11	9.4700	9.4700	9.4300	9.4300	+0.213%	3,400	+4.984%
2023-01-06	9.3800	9.4100	9.3800	9.4100	0.000%	350	+5.207%
2023-01-05	9.4100	9.4100	9.4100	9.4100	+0.213%	478	+5.207%
2023-01-04	9.3600	9.4000	9.3600	9.3900	+0.968%	3,700	+5.431%
2022-12-29	9.3000	9.3000	9.3000	9.3000	+0.108%	1,100	+6.452%
2022-12-23	9.3000	9.3000	9.2900	9.2900	-2.211%	3,319	+6.566%
2022-12-22	9.4500	9.5000	9.4500	9.5000	+1.931%	1,673	+4.211%
2022-12-21	9.3400	9.3600	9.3100	9.3200	-1.062%	11,482	+6.223%
2022-12-20	9.6100	9.6100	9.3900	9.4200	-1.154%	90,800	+5.096%
2022-12-19	9.6300	9.6300	9.5300	9.5300	-0.209%	2,400	+3.882%
2022-12-16	9.6200	9.6200	9.5500	9.5500	-0.313%	3,937	+3.665%
2022-12-15	9.5600	9.5800	9.5600	9.5800	+0.104%	1,700	+3.340%
2022-12-14	9.6300	9.6300	9.5500	9.5700	+0.525%	2,712	+3.448%
2022-12-13	9.7000	9.7000	9.5200	9.5200	+0.211%	5,836	+3.992%
2022-12-12	9.5000	9.5000	9.5000	9.5000	-0.210%	841	+4.211%
2022-12-08	9.5800	9.5800	9.5200	9.5200	+0.105%	2,976	+3.992%
2022-12-07	9.5100	9.5100	9.5100	9.5100	-1.143%	800	+4.101%
2022-12-06	9.6200	9.6200	9.6200	9.6200	+0.313%	300	+2.911%
2022-12-05	9.5500	9.6000	9.5500	9.5900	+0.419%	7,521	+3.233%
2022-12-02	9.5500	9.5500	9.5500	9.5500	-0.521%	201	+3.665%
2022-12-01	9.4800	9.6000	9.4800	9.6000	+0.840%	1,524	+3.125%
2022-11-30	9.5500	9.5600	9.5200	9.5200	-0.314%	12,000	+3.992%
2022-11-29	9.7800	9.7800	9.5500	9.5500	-1.139%	4,245	+3.665%
2022-11-28	9.4300	9.6600	9.4300	9.6600	+0.207%	10,660	+2.484%
2022-11-25	9.6400	9.6400	9.6400	9.6400	-0.104%	100	+2.697%
2022-11-24	9.5700	9.6500	9.5700	9.6500	+2.116%	13,400	+2.591%
2022-11-23	9.4500	9.4500	9.4500	9.4500	-1.047%	500	+4.762%
2022-11-22	9.6400	9.6400	9.5500	9.5500	-0.313%	1,040	+3.665%
2022-11-21	9.5500	9.5800	9.5500	9.5800	+0.314%	2,000	+3.340%
2022-11-18	9.5500	9.5500	9.5500	9.5500	+0.315%	1,550	+3.665%
2022-11-17	9.5400	9.5400	9.4500	9.5200	-0.314%	600	+3.992%
2022-11-16	9.3900	9.5500	9.3900	9.5500	+0.526%	6,439	+3.665%
2022-11-15	9.5100	9.5100	9.5000	9.5000	0.000%	4,325	+4.211%
2022-11-14	9.5200	9.5200	9.5000	9.5000	+0.529%	2,875	+4.211%
2022-11-11	9.4500	9.4500	9.4500	9.4500	+0.746%	910	+4.762%
2022-11-09	9.3800	9.3800	9.3800	9.3800	+0.644%	800	+5.544%
2022-11-08	9.3200	9.3200	9.3200	9.3200	-0.851%	1,000	+6.223%
2022-11-02	9.4100	9.4100	9.4000	9.4000	+1.075%	626	+5.319%
2022-11-01	9.3000	9.3000	9.3000	9.3000	-0.747%	3,875	+6.452%
2022-10-28	9.5300	9.5300	9.3700	9.3700	-0.319%	3,528	+5.656%
2022-10-27	9.5700	9.5700	9.3900	9.4000	+1.732%	1,642	+5.319%
2022-10-26	9.2600	9.2700	9.2400	9.2400	-0.538%	2,278	+7.143%
2022-10-25	9.3000	9.3000	9.2900	9.2900	-1.693%	3,428	+6.566%
2022-10-21	9.4400	9.4500	9.4400	9.4500	-0.631%	2,000	+4.762%
2022-10-20	9.5000	9.5100	9.4900	9.5100	+0.105%	44,675	+4.101%
2022-10-19	9.5100	9.5100	9.5000	9.5000	0.000%	2,400	+4.211%

.dark-mode .JbxdMt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JbxdMt{ color: #333333; background-color: white; border: 2px solid #333333; }CXFCI CANADIAN CONVERTIBLE BOND ETFstock TSE

CXF
CI CANADIAN CONVERTIBLE BOND ETF
stock TSE