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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.77	10.86	10.86	10.86	10.77	5,106
November 20, 2025	10.77	10.9	10.9	10.94	10.77	8,700
November 19, 2025	10.77	10.77	10.77	10.77	10.77	803
November 18, 2025	10.66	10.74	10.74	10.74	10.66	3,639
November 17, 2025	10.75	10.74	10.74	10.75	10.74	9,033
November 14, 2025	10.75	10.75	10.75	10.75	10.75	1,100
November 13, 2025	10.75	10.75	10.75	10.75	10.72	6,800
November 12, 2025	10.75	10.75	10.75	10.75	10.75	2,116
November 11, 2025	10.75	10.75	10.75	10.75	10.75	200
November 10, 2025	10.78	10.63	10.63	10.78	10.63	2,700
November 07, 2025	10.7	10.7	10.7	10.7	10.7	2,400
November 06, 2025	10.75	10.75	10.75	10.75	10.75	100
November 05, 2025	10.77	10.77	10.77	10.77	10.77	905
November 04, 2025	10.75	10.76	10.76	10.79	10.75	2,100
November 03, 2025	10.78	10.78	10.78	10.78	10.78	900
October 31, 2025	10.75	10.75	10.75	10.75	10.75	500
October 30, 2025	10.77	10.77	10.77	10.77	10.77	500
October 29, 2025	10.72	10.72	10.72	10.72	10.72	0
October 28, 2025	10.78	10.7	10.7	10.78	10.7	3,125
October 27, 2025	10.75	10.76	10.76	10.76	10.75	1,211
October 24, 2025	10.48	10.74	10.74	10.74	10.48	1,300
October 23, 2025	10.7	10.65	10.65	10.7	10.63	17,300
October 22, 2025	10.7	10.62	10.62	10.7	10.62	3,400
October 21, 2025	10.7	10.7	10.7	10.7	10.7	400
October 20, 2025	10.75	10.75	10.75	10.75	10.75	2,102
October 17, 2025	10.71	10.7	10.7	10.71	10.7	9,901
October 16, 2025	10.75	10.75	10.75	10.75	10.75	1,600
October 15, 2025	10.89	10.79	10.79	10.89	10.79	18,300
October 14, 2025	10.9	10.8	10.8	10.9	10.8	2,100
October 10, 2025	10.91	10.8	10.8	10.91	10.79	2,700
October 09, 2025	10.86	10.86	10.86	10.86	10.86	1,500
October 08, 2025	10.88	10.88	10.88	10.88	10.88	2,700
October 07, 2025	10.98	10.91	10.91	10.98	10.88	8,100
October 06, 2025	10.94	10.97	10.97	10.98	10.9	3,525
October 03, 2025	10.84	10.92	10.92	10.92	10.84	5,049
October 02, 2025	10.89	10.88	10.88	10.89	10.83	8,800
October 01, 2025	10.81	10.9	10.9	10.93	10.81	10,600
September 30, 2025	10.82	10.91	10.91	10.93	10.82	3,900

CI Canadian Convertible Bond ETF (CXF.TO) TSX