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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.64	10.76	10.76	10.8	10.64	10,700
September 04, 2025	10.58	10.74	10.74	10.74	10.58	7,200
September 03, 2025	10.62	10.7	10.7	10.71	10.5	20,400
September 02, 2025	10.68	10.58	10.58	10.68	10.46	14,200
August 29, 2025	10.26	10.56	10.56	10.56	10.26	9,625
August 28, 2025	10.4	10.55	10.55	10.61	10.4	22,500
August 27, 2025	10.38	10.38	10.38	10.38	10.38	1,900
August 26, 2025	10.32	10.32	10.32	10.32	10.32	0
August 25, 2025	10.26	10.26	10.26	10.26	10.26	4,011
August 22, 2025	10.3	10.31	10.31	10.31	10.3	602
August 21, 2025	10.36	10.34	10.34	10.36	10.34	1,200
August 20, 2025	10.34	10.34	10.34	10.34	10.34	1,500
August 19, 2025	10.33	10.33	10.33	10.33	10.33	0
August 18, 2025	10.3	10.3	10.3	10.3	10.3	100
August 15, 2025	10.33	10.27	10.27	10.33	10.27	1,700
August 14, 2025	10.34	10.34	10.34	10.34	10.34	1,001
August 13, 2025	10.3	10.37	10.37	10.37	10.3	5,100
August 12, 2025	10.3	10.3	10.3	10.3	10.3	2,820
August 11, 2025	10.2	10.3	10.3	10.31	10.2	4,100
August 08, 2025	10.27	10.3	10.3	10.32	10.27	6,000
August 07, 2025	10.37	10.37	10.37	10.37	10.29	5,301
August 06, 2025	10.3	10.36	10.36	10.37	10.3	4,841
August 05, 2025	10.48	10.34	10.34	10.48	10.32	3,400
August 01, 2025	10.36	10.36	10.36	10.36	10.36	300
July 31, 2025	10.31	10.4	10.4	10.4	10.28	7,500
July 30, 2025	10.3	10.35	10.35	10.4	10.28	7,500
July 29, 2025	10.32	10.3	10.3	10.32	10.3	3,945
July 28, 2025	10.37	10.32	10.32	10.37	10.23	4,900
July 25, 2025	10.18	10.25	10.25	10.25	10.18	2,100
July 24, 2025	10.31	10.31	10.27	10.31	10.3	3,200
July 23, 2025	10.29	10.34	10.3	10.34	10.29	1,601
July 22, 2025	10.27	10.38	10.34	10.38	10.27	5,900
July 21, 2025	10.3	10.32	10.28	10.32	10.28	8,700
July 18, 2025	10.28	10.32	10.28	10.33	10.28	3,400
July 17, 2025	10.25	10.25	10.21	10.25	10.25	400
July 16, 2025	10.21	10.21	10.17	10.21	10.2	1,200
July 15, 2025	10.22	10.2	10.16	10.22	10.2	900
July 14, 2025	10.32	10.28	10.24	10.32	10.28	1,600
July 11, 2025	10.32	10.36	10.32	10.36	10.32	3,200
July 10, 2025	10.32	10.38	10.34	10.38	10.32	5,300
July 09, 2025	10.3	10.41	10.37	10.41	10.3	7,300
July 08, 2025	10.28	10.35	10.31	10.35	10.26	5,300
July 07, 2025	10.25	10.28	10.24	10.28	10.25	25,220
July 04, 2025	10.25	10.25	10.21	10.25	10.25	900
July 03, 2025	10.22	10.21	10.21	10.22	10.21	1,200
July 02, 2025	10.16	10.16	10.16	10.16	10.16	0
June 30, 2025	10.16	10.16	10.16	10.16	10.16	0
June 27, 2025	10.21	10.21	10.21	10.21	10.21	1,000
June 26, 2025	10.21	10.21	10.21	10.21	10.18	704
June 25, 2025	10.23	10.23	10.23	10.23	10.23	2,500
June 24, 2025	10.24	10.23	10.23	10.24	10.23	1,929
June 23, 2025	10.24	10.28	10.24	10.28	10.24	600
June 20, 2025	10.23	10.26	10.22	10.26	10.23	3,000
June 19, 2025	10.23	10.26	10.22	10.26	10.23	3,600
June 18, 2025	10.22	10.22	10.18	10.22	10.22	100
June 17, 2025	10.21	10.21	10.17	10.21	10.21	1,000
June 16, 2025	10.15	10.15	10.11	10.15	10.15	1,000
June 13, 2025	10.21	10.21	10.17	10.21	10.21	500
June 12, 2025	10.2	10.2	10.16	10.2	10.2	2,963
June 11, 2025	10.18	10.18	10.18	10.18	10.18	0

CI Canadian Convertible Bond ETF (CXF.TO) TSX