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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	10.72	10.91	10.91	10.91	10.72	10,700
September 26, 2025	10.82	10.84	10.84	10.85	10.82	900
September 25, 2025	10.7	10.79	10.79	10.79	10.7	2,000
September 24, 2025	10.8	10.8	10.8	10.82	10.75	24,614
September 23, 2025	10.77	10.77	10.77	10.77	10.77	0
September 22, 2025	10.77	10.74	10.7	10.84	10.72	9,615
September 19, 2025	10.61	10.77	10.77	10.77	10.61	2,100
September 18, 2025	10.63	10.65	10.65	10.65	10.63	2,000
September 17, 2025	10.65	10.67	10.67	10.67	10.64	3,700
September 16, 2025	10.65	10.65	10.65	10.65	10.65	1,500
September 15, 2025	10.47	10.6	10.6	10.6	10.47	6,000
September 12, 2025	10.7	10.63	10.63	10.7	10.63	3,005
September 11, 2025	10.65	10.47	10.47	10.65	10.47	6,800
September 10, 2025	10.62	10.62	10.62	10.62	10.62	1,000
September 09, 2025	10.7	10.75	10.75	10.75	10.7	1,429
September 08, 2025	10.64	10.72	10.72	10.72	10.64	2,026
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

CI Canadian Convertible Bond ETF (CXF.TO) TSX