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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2.88	2.82	2.82	2.88	2.82	700
August 06, 2025	2.88	2.88	2.88	2.88	2.87	874
August 05, 2025	2.87	2.87	2.87	2.87	2.87	100
July 31, 2025	2.83	2.83	2.83	2.83	2.83	100
July 30, 2025	2.84	2.84	2.83	2.84	2.84	400
July 29, 2025	2.84	2.84	2.83	2.85	2.84	5,700
July 23, 2025	2.79	2.79	2.79	2.79	2.79	0
July 22, 2025	2.79	2.79	2.79	2.79	2.79	0
July 18, 2025	2.79	2.79	2.79	2.79	2.79	2
July 17, 2025	2.79	2.79	2.79	2.79	2.79	0
July 16, 2025	2.79	2.79	2.79	2.79	2.79	4,300
July 15, 2025	2.86	2.84	2.84	2.86	2.84	700
July 14, 2025	2.93	2.93	2.93	2.93	2.93	400
July 11, 2025	2.85	2.85	2.85	2.85	2.85	7
July 10, 2025	2.77	2.85	2.85	2.85	2.77	421
July 09, 2025	2.76	2.76	2.76	2.76	2.76	0
July 07, 2025	2.76	2.76	2.76	2.76	2.76	0
July 04, 2025	2.74	2.76	2.76	2.76	2.74	300
July 03, 2025	2.75	2.76	2.76	2.76	2.75	1,500
July 02, 2025	2.7	2.71	2.71	2.71	2.7	3,300
June 30, 2025	2.69	2.68	2.68	2.7	2.68	706
June 27, 2025	2.68	2.7	2.7	2.7	2.68	3,555
June 26, 2025	2.63	2.63	2.63	2.63	2.63	0
June 25, 2025	2.63	2.63	2.63	2.63	2.63	0
June 24, 2025	2.63	2.63	2.63	2.63	2.63	1,100
June 20, 2025	2.61	2.62	2.62	2.62	2.6	1,300
June 19, 2025	2.62	2.61	2.61	2.62	2.61	1,500
June 18, 2025	2.59	2.59	2.59	2.59	2.59	0
June 17, 2025	2.59	2.59	2.59	2.59	2.59	1,100
June 16, 2025	2.58	2.58	2.58	2.58	2.58	57
June 13, 2025	2.69	2.58	2.58	2.69	2.57	17,456
June 12, 2025	2.61	2.62	2.62	2.62	2.61	664
June 11, 2025	2.62	2.62	2.62	2.62	2.62	1,400
June 09, 2025	2.6	2.58	2.58	2.6	2.58	2,300
June 06, 2025	2.62	2.62	2.62	2.65	2.62	4,460
June 03, 2025	2.59	2.59	2.59	2.59	2.59	0
June 02, 2025	2.6	2.59	2.59	2.6	2.59	1,605
May 29, 2025	2.68	2.72	2.71	2.72	2.68	810
May 28, 2025	2.59	2.59	2.58	2.59	2.59	109
May 27, 2025	2.55	2.55	2.55	2.55	2.55	0
May 23, 2025	2.65	2.55	2.55	2.65	2.55	4,252
May 22, 2025	2.61	2.61	2.61	2.61	2.61	100
May 21, 2025	2.64	2.6	2.6	2.64	2.6	700
May 15, 2025	2.68	2.68	2.68	2.68	2.68	256
May 14, 2025	2.6	2.6	2.6	2.6	2.6	100
May 13, 2025	2.6	2.7	2.7	2.7	2.6	700
May 12, 2025	2.75	2.74	2.74	2.75	2.74	2,100
May 09, 2025	2.73	2.73	2.73	2.73	2.73	0
May 08, 2025	2.73	2.73	2.73	2.73	2.73	0
May 07, 2025	3.03	2.73	2.73	3.03	2.7	5,900
May 05, 2025	2.52	2.52	2.52	2.52	2.52	900
May 02, 2025	2.51	2.51	2.51	2.51	2.51	1,900
May 01, 2025	2.51	2.49	2.49	2.51	2.49	1,400
April 30, 2025	2.51	2.5	2.5	2.51	2.48	7,787
April 29, 2025	2.52	2.52	2.5	2.52	2.52	2

Citadel Income Fund (CTF-UN.TO) TSX