CI Canadian Convertible Bond ETF - CXF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.66	10.66	10.66	10.66	10.66	69
February 19, 2026	10.66	10.65	10.65	10.66	10.65	3,149
February 18, 2026	10.69	10.69	10.69	10.69	10.69	0
February 17, 2026	10.64	10.64	10.64	10.64	10.64	222
February 13, 2026	10.69	10.74	10.74	10.74	10.65	2,300
February 12, 2026	10.71	10.7	10.7	10.71	10.7	500
February 11, 2026	10.71	10.71	10.71	10.74	10.71	1,800
February 10, 2026	10.73	10.79	10.79	10.79	10.73	1,900
February 09, 2026	10.79	10.71	10.71	10.79	10.71	1,000
February 06, 2026	10.61	10.75	10.75	10.75	10.61	10,400
February 05, 2026	10.65	10.65	10.65	10.65	10.65	2,207
February 04, 2026	10.66	10.66	10.66	10.66	10.66	0
February 03, 2026	10.67	10.67	10.67	10.67	10.67	2,207
February 02, 2026	10.51	10.73	10.73	10.73	10.51	10,500
January 30, 2026	10.58	10.55	10.55	10.58	10.55	600
January 29, 2026	10.59	10.59	10.59	10.59	10.59	4,092
January 28, 2026	10.55	10.51	10.51	10.55	10.51	4,100
January 27, 2026	10.69	10.57	10.57	10.69	10.57	2,000
January 26, 2026	10.65	10.65	10.65	10.65	10.65	636
January 23, 2026	10.69	10.69	10.69	10.69	10.69	221
January 22, 2026	10.69	10.65	10.65	10.69	10.65	4,700
January 21, 2026	10.6	10.6	10.6	10.6	10.6	0
January 20, 2026	10.6	10.6	10.6	10.6	10.6	0
January 19, 2026	10.55	10.65	10.65	10.65	10.55	1,300
January 16, 2026	10.58	10.49	10.49	10.6	10.49	3,320
January 15, 2026	10.65	10.65	10.65	10.65	10.65	306
January 14, 2026	10.58	10.58	10.58	10.58	10.58	0
January 13, 2026	10.58	10.58	10.58	10.58	10.58	0
January 12, 2026	10.52	10.5	10.5	10.52	10.5	7,643
January 09, 2026	10.6	10.52	10.52	10.6	10.52	5,401
January 08, 2026	10.57	10.57	10.57	10.57	10.57	149
January 07, 2026	10.77	10.65	10.65	10.77	10.65	2,406
January 06, 2026	10.68	10.65	10.65	10.68	10.65	1,133
January 05, 2026	10.8	10.55	10.55	10.8	10.54	2,100
January 02, 2026	10.69	10.69	10.69	10.69	10.69	700
December 31, 2025	10.72	10.71	10.71	10.72	10.71	4,100
December 30, 2025	10.74	10.72	10.72	10.74	10.72	1,700
December 29, 2025	10.7	10.81	10.81	10.81	10.7	6,420
December 23, 2025	10.59	10.52	10.52	10.59	10.51	1,300
December 22, 2025	10.79	10.58	10.54	10.79	10.58	5,038
December 19, 2025	10.63	10.63	10.59	10.63	10.63	1
December 18, 2025	10.54	10.54	10.5	10.54	10.54	500
December 17, 2025	10.61	10.61	10.57	10.61	10.61	0
December 16, 2025	10.58	10.6	10.56	10.6	10.58	1,248
December 15, 2025	10.58	10.58	10.54	10.58	10.58	100
December 12, 2025	10.63	10.58	10.58	10.63	10.58	983
December 11, 2025	10.64	10.64	10.64	10.64	10.64	1,100
December 10, 2025	10.62	10.62	10.62	10.62	10.62	200
December 09, 2025	10.68	10.65	10.65	10.69	10.65	7,405
December 08, 2025	10.74	10.78	10.78	10.78	10.74	4,100
December 05, 2025	10.75	10.71	10.71	10.75	10.71	800
December 04, 2025	10.81	10.82	10.82	10.84	10.8	8,600
December 03, 2025	10.8	10.9	10.9	10.9	10.8	7,200
December 02, 2025	10.8	10.86	10.86	10.86	10.8	6,701
December 01, 2025	10.81	10.83	10.83	10.83	10.81	8,407
November 28, 2025	10.77	10.9	10.9	10.9	10.65	11,600
November 27, 2025	10.66	10.76	10.76	10.76	10.66	1,500
November 26, 2025	10.78	10.77	10.77	10.85	10.77	4,700
November 25, 2025	10.72	10.89	10.89	10.89	10.72	9,000
November 24, 2025	10.82	10.94	10.94	10.94	10.82	6,922

CI Canadian Convertible Bond ETF (CXF.TO) TSX