Citadel Income Fund - CTF-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	2.9	2.91	2.91	2.91	2.9	3,300
December 09, 2025	2.9	2.9	2.9	2.9	2.9	220
December 08, 2025	2.93	2.97	2.97	2.97	2.93	202
December 02, 2025	2.89	2.88	2.88	2.89	2.87	7,400
December 01, 2025	2.91	2.91	2.91	2.91	2.91	799
November 28, 2025	2.93	2.95	2.95	2.95	2.93	1,650
November 26, 2025	2.9	2.89	2.89	2.94	2.89	1,713
November 25, 2025	2.84	2.84	2.84	2.84	2.84	6,500
November 24, 2025	2.84	2.84	2.84	2.84	2.84	2,400
November 20, 2025	2.83	2.82	2.82	2.83	2.82	2,500
November 19, 2025	2.93	2.86	2.86	2.93	2.86	6,200
November 18, 2025	3.15	2.93	2.93	3.15	2.93	1,427
November 17, 2025	2.92	3.28	3.28	3.28	2.92	17,278
November 11, 2025	2.83	2.83	2.83	2.83	2.83	300
November 10, 2025	2.81	2.8	2.8	2.81	2.8	2,200
November 07, 2025	2.83	2.8	2.8	2.83	2.8	4,200
November 06, 2025	2.88	2.83	2.83	2.88	2.83	1,700
November 05, 2025	2.93	2.95	2.95	2.95	2.93	2,000
November 04, 2025	3.02	3.02	3.02	3.02	3.02	0
November 03, 2025	2.99	3.02	3.02	3.02	2.99	1,500
October 31, 2025	3	3	3	3	3	0
October 30, 2025	3	3	3	3	3	3,100
October 28, 2025	3	3.07	3.07	3.07	3	1,500
October 24, 2025	3	3	3	3	3	300
October 20, 2025	2.98	3	3	3	2.98	2,439
October 17, 2025	2.97	2.95	2.95	2.97	2.95	5,600
October 16, 2025	2.97	2.96	2.96	2.97	2.96	1,113
October 14, 2025	2.95	2.95	2.95	2.95	2.95	3,871
October 08, 2025	2.94	2.94	2.94	2.94	2.94	200
October 07, 2025	2.93	2.96	2.96	2.96	2.93	700
October 06, 2025	2.95	2.95	2.95	2.95	2.95	200
October 03, 2025	2.97	2.97	2.97	2.97	2.97	100
September 29, 2025	2.96	2.97	2.97	2.97	2.95	4,300
September 26, 2025	2.97	3.09	3.09	3.09	2.97	2,814
September 24, 2025	2.95	2.95	2.95	2.95	2.95	500
September 23, 2025	2.92	2.92	2.92	2.92	2.92	2,027
September 19, 2025	2.9	2.9	2.9	2.9	2.9	700
September 18, 2025	2.89	2.9	2.9	2.9	2.89	6,100
September 16, 2025	2.89	2.85	2.85	2.89	2.85	1,200
September 15, 2025	2.91	2.89	2.89	2.91	2.85	11,255
September 12, 2025	2.89	2.89	2.89	2.89	2.89	4,700
September 11, 2025	2.95	2.94	2.94	2.95	2.89	3,845
September 10, 2025	2.95	2.95	2.95	2.95	2.95	701
September 09, 2025	2.95	2.95	2.95	2.95	2.95	2,400
September 08, 2025	2.95	2.95	2.95	2.95	2.95	400
August 29, 2025	2.9	2.9	2.9	2.9	2.9	3,700
August 26, 2025	2.9	2.9	2.9	2.9	2.9	500
August 25, 2025	2.9	2.9	2.9	2.9	2.89	1,000
August 22, 2025	2.87	2.9	2.9	2.9	2.87	13,720
August 21, 2025	2.81	2.81	2.81	2.81	2.81	1,000
August 20, 2025	2.83	2.83	2.83	2.83	2.83	500
August 19, 2025	2.83	2.83	2.83	2.83	2.83	1,500
August 15, 2025	2.86	2.88	2.88	2.88	2.86	500
August 14, 2025	2.81	2.81	2.81	2.81	2.81	300
August 13, 2025	2.78	2.81	2.81	2.81	2.78	2,200
August 12, 2025	2.88	2.88	2.88	2.88	2.88	0
August 11, 2025	2.88	2.88	2.88	2.88	2.88	100

Citadel Income Fund (CTF-UN.TO) TSX