Toronto - Delayed Quote CAD

CI 1-5 Year Laddered Government Strip Bond Index ETF Common (BXF.TO)

9.77 -0.02 (-0.20%)
At close: April 26 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.78 9.78 9.77 9.77 9.77 1,100
Apr 25, 2024 9.79 9.79 9.79 9.79 9.79 2,500
Apr 24, 2024 9.81 9.81 9.78 9.78 9.78 3,900
Apr 23, 2024 9.79 9.79 9.79 9.79 9.79 500
Apr 22, 2024 9.79 9.79 9.79 9.79 9.79 -
Apr 19, 2024 9.78 9.78 9.78 9.78 9.78 -
Apr 18, 2024 9.79 9.79 9.79 9.79 9.79 200
Apr 17, 2024 9.79 9.79 9.79 9.79 9.79 -
Apr 16, 2024 9.78 9.79 9.78 9.79 9.79 400
Apr 15, 2024 9.80 9.80 9.77 9.77 9.77 3,000
Apr 12, 2024 9.78 9.78 9.78 9.78 9.78 -
Apr 11, 2024 9.79 9.79 9.78 9.78 9.78 600
Apr 10, 2024 9.79 9.79 9.79 9.79 9.79 200
Apr 9, 2024 9.82 9.82 9.82 9.82 9.82 200
Apr 8, 2024 9.81 9.81 9.81 9.81 9.81 -
Apr 5, 2024 9.83 9.83 9.81 9.81 9.81 2,400
Apr 4, 2024 9.81 9.81 9.81 9.81 9.81 -
Apr 3, 2024 9.81 9.81 9.81 9.81 9.81 1,100
Apr 2, 2024 9.81 9.82 9.81 9.82 9.82 1,200
Apr 1, 2024 9.82 9.82 9.81 9.81 9.81 400
Mar 28, 2024 9.84 9.84 9.84 9.84 9.84 500
Mar 27, 2024 9.82 9.82 9.82 9.82 9.82 600
Mar 26, 2024 9.80 9.82 9.80 9.81 9.81 14,100
Mar 25, 2024 9.82 9.85 9.81 9.85 9.85 2,300
Mar 22, 2024 9.86 9.86 9.82 9.82 9.82 18,100
Mar 21, 2024 0.10 Dividend
Mar 21, 2024 9.85 9.85 9.80 9.81 9.81 2,800
Mar 20, 2024 9.89 9.90 9.89 9.89 9.79 41,900
Mar 19, 2024 9.89 9.91 9.86 9.91 9.81 96,300
Mar 18, 2024 9.86 9.88 9.86 9.86 9.76 12,000
Mar 15, 2024 9.90 9.90 9.90 9.90 9.80 -
Mar 14, 2024 9.90 9.90 9.90 9.90 9.80 1,100
Mar 13, 2024 9.92 9.92 9.92 9.92 9.82 -
Mar 12, 2024 9.90 9.94 9.90 9.94 9.84 2,900
Mar 11, 2024 9.93 9.93 9.92 9.92 9.82 1,000
Mar 8, 2024 9.92 9.92 9.92 9.92 9.82 4,600
Mar 7, 2024 9.91 9.91 9.91 9.91 9.81 700
Mar 6, 2024 9.92 9.92 9.92 9.92 9.82 -
Mar 5, 2024 9.94 9.94 9.94 9.94 9.84 800
Mar 4, 2024 9.88 9.91 9.88 9.91 9.81 5,900
Mar 1, 2024 9.87 9.87 9.87 9.87 9.77 1,200
Feb 29, 2024 9.90 9.90 9.86 9.87 9.77 17,500
Feb 28, 2024 9.86 9.86 9.86 9.86 9.76 15,300
Feb 27, 2024 9.86 9.88 9.84 9.88 9.78 33,500
Feb 26, 2024 9.86 9.86 9.84 9.86 9.76 18,700
Feb 23, 2024 9.85 9.87 9.85 9.87 9.77 200
Feb 22, 2024 9.87 9.87 9.83 9.83 9.73 4,800
Feb 21, 2024 9.86 9.86 9.83 9.85 9.75 8,600
Feb 20, 2024 9.87 9.87 9.85 9.85 9.75 17,000
Feb 16, 2024 9.84 9.84 9.84 9.84 9.74 -
Feb 15, 2024 9.81 9.84 9.81 9.84 9.74 2,700
Feb 14, 2024 9.87 9.87 9.83 9.84 9.74 4,700
Feb 13, 2024 9.85 9.85 9.81 9.81 9.71 1,000
Feb 12, 2024 9.85 9.86 9.85 9.86 9.76 800
Feb 9, 2024 9.85 9.85 9.85 9.85 9.75 -
Feb 8, 2024 9.85 9.85 9.85 9.85 9.75 900
Feb 7, 2024 9.89 9.89 9.85 9.85 9.75 700
Feb 6, 2024 9.86 9.86 9.86 9.86 9.76 900
Feb 5, 2024 9.88 9.88 9.88 9.88 9.78 5,000
Feb 2, 2024 9.90 9.90 9.87 9.90 9.80 2,300
Feb 1, 2024 9.92 9.92 9.92 9.92 9.82 5,100
Jan 31, 2024 9.91 9.91 9.88 9.88 9.78 1,900
Jan 30, 2024 9.87 9.87 9.85 9.85 9.75 500
Jan 29, 2024 9.88 9.88 9.85 9.85 9.75 900
Jan 26, 2024 9.86 9.86 9.85 9.85 9.75 800
Jan 25, 2024 9.87 9.87 9.87 9.87 9.77 -
Jan 24, 2024 9.86 9.86 9.86 9.86 9.76 -
Jan 23, 2024 9.85 9.85 9.85 9.85 9.75 5,100
Jan 22, 2024 9.87 9.88 9.85 9.88 9.78 10,900
Jan 19, 2024 9.87 9.87 9.87 9.87 9.77 900
Jan 18, 2024 9.88 9.88 9.87 9.87 9.77 2,400
Jan 17, 2024 9.89 9.89 9.84 9.84 9.74 8,100
Jan 16, 2024 9.88 9.88 9.87 9.87 9.77 11,600
Jan 15, 2024 9.91 9.93 9.91 9.92 9.82 6,000
Jan 12, 2024 9.91 9.93 9.91 9.93 9.83 2,000
Jan 11, 2024 9.92 9.92 9.89 9.89 9.79 1,300
Jan 10, 2024 9.88 9.91 9.88 9.91 9.81 900
Jan 9, 2024 9.92 9.92 9.89 9.89 9.79 400
Jan 8, 2024 9.92 9.92 9.90 9.92 9.82 5,600
Jan 5, 2024 9.91 9.91 9.91 9.91 9.81 600
Jan 4, 2024 9.88 9.93 9.88 9.92 9.82 2,600
Jan 3, 2024 9.90 9.91 9.90 9.91 9.81 900
Jan 2, 2024 9.97 9.97 9.97 9.97 9.87 5,900
Dec 29, 2023 9.89 9.97 9.89 9.97 9.87 1,700
Dec 28, 2023 9.86 9.86 9.86 9.86 9.76 400
Dec 27, 2023 9.93 9.93 9.92 9.92 9.82 4,600
Dec 22, 2023 9.90 9.90 9.90 9.90 9.80 600
Dec 21, 2023 9.92 9.92 9.91 9.91 9.81 7,000
Dec 20, 2023 0.08 Dividend
Dec 20, 2023 9.90 9.92 9.90 9.91 9.81 2,200
Dec 19, 2023 9.96 9.96 9.96 9.96 9.79 21,900
Dec 18, 2023 10.00 10.00 9.96 9.96 9.79 11,000
Dec 15, 2023 10.00 10.00 9.97 9.99 9.82 7,800
Dec 14, 2023 10.00 10.00 10.00 10.00 9.83 400
Dec 13, 2023 9.90 9.95 9.90 9.95 9.78 400
Dec 12, 2023 9.91 9.91 9.91 9.91 9.74 500
Dec 11, 2023 9.90 9.90 9.89 9.90 9.73 900
Dec 8, 2023 9.93 9.93 9.90 9.90 9.73 2,300
Dec 7, 2023 9.91 9.94 9.91 9.94 9.77 4,200
Dec 6, 2023 9.91 9.91 9.91 9.91 9.74 400
Dec 5, 2023 9.90 9.90 9.90 9.90 9.73 800
Dec 4, 2023 9.90 9.90 9.89 9.89 9.72 500
Dec 1, 2023 9.85 9.85 9.85 9.85 9.68 -
Nov 30, 2023 9.84 9.85 9.84 9.85 9.68 600
Nov 29, 2023 9.84 9.86 9.84 9.85 9.68 2,800
Nov 28, 2023 9.82 9.84 9.79 9.81 9.64 5,900
Nov 27, 2023 9.80 9.80 9.80 9.80 9.63 -
Nov 24, 2023 9.76 9.77 9.76 9.77 9.60 800
Nov 23, 2023 9.77 9.79 9.77 9.79 9.62 500
Nov 22, 2023 9.83 9.83 9.78 9.78 9.61 6,800
Nov 21, 2023 9.78 9.79 9.78 9.79 9.62 1,900
Nov 20, 2023 9.75 9.77 9.75 9.77 9.60 1,300
Nov 17, 2023 9.78 9.78 9.78 9.78 9.61 -
Nov 16, 2023 9.76 9.77 9.76 9.76 9.59 7,200
Nov 15, 2023 9.78 9.78 9.78 9.78 9.61 -
Nov 14, 2023 9.77 9.77 9.75 9.77 9.60 10,200
Nov 13, 2023 9.75 9.75 9.75 9.75 9.58 100
Nov 10, 2023 9.72 9.72 9.72 9.72 9.55 100
Nov 9, 2023 9.74 9.74 9.73 9.73 9.56 3,400
Nov 8, 2023 9.78 9.78 9.74 9.74 9.57 10,000
Nov 7, 2023 9.73 9.73 9.73 9.73 9.56 600
Nov 6, 2023 9.73 9.74 9.73 9.74 9.57 300
Nov 3, 2023 9.71 9.71 9.71 9.71 9.54 -
Nov 2, 2023 9.70 9.70 9.70 9.70 9.53 300
Nov 1, 2023 9.67 9.71 9.67 9.71 9.54 1,800
Oct 31, 2023 9.65 9.65 9.65 9.65 9.48 600
Oct 30, 2023 9.66 9.66 9.66 9.66 9.49 -
Oct 27, 2023 9.66 9.66 9.66 9.66 9.49 5,000
Oct 26, 2023 9.64 9.64 9.64 9.64 9.47 12,200
Oct 25, 2023 9.63 9.63 9.63 9.63 9.46 -
Oct 24, 2023 9.62 9.62 9.62 9.62 9.45 100
Oct 23, 2023 9.58 9.58 9.58 9.58 9.41 27,200
Oct 20, 2023 9.60 9.60 9.60 9.60 9.43 5,000
Oct 19, 2023 9.59 9.60 9.58 9.60 9.43 500
Oct 18, 2023 9.58 9.58 9.58 9.58 9.41 -
Oct 17, 2023 9.59 9.59 9.58 9.58 9.41 10,600
Oct 16, 2023 9.63 9.63 9.59 9.59 9.42 3,700
Oct 13, 2023 9.61 9.61 9.61 9.61 9.44 -
Oct 12, 2023 9.59 9.59 9.59 9.59 9.42 13,100
Oct 11, 2023 9.61 9.62 9.61 9.61 9.44 17,700
Oct 10, 2023 9.63 9.63 9.61 9.61 9.44 1,700
Oct 6, 2023 9.56 9.58 9.56 9.58 9.41 200
Oct 5, 2023 9.59 9.59 9.59 9.59 9.42 400
Oct 4, 2023 9.55 9.55 9.55 9.55 9.38 2,200
Oct 3, 2023 9.58 9.58 9.53 9.53 9.36 11,900
Oct 2, 2023 9.57 9.57 9.57 9.57 9.40 -
Sep 29, 2023 9.57 9.57 9.57 9.57 9.40 15,100
Sep 28, 2023 9.53 9.55 9.53 9.55 9.38 12,400
Sep 27, 2023 9.58 9.58 9.58 9.58 9.41 -
Sep 26, 2023 9.57 9.57 9.57 9.57 9.40 -
Sep 25, 2023 9.58 9.58 9.58 9.58 9.41 100
Sep 22, 2023 0.07 Dividend
Sep 22, 2023 9.61 9.61 9.59 9.59 9.42 200
Sep 21, 2023 9.63 9.64 9.63 9.64 9.40 2,200
Sep 20, 2023 9.65 9.66 9.65 9.66 9.42 100
Sep 19, 2023 9.65 9.67 9.65 9.67 9.43 10,900
Sep 18, 2023 9.70 9.70 9.70 9.70 9.46 100
Sep 15, 2023 9.73 9.73 9.73 9.73 9.49 -
Sep 14, 2023 9.73 9.73 9.73 9.73 9.49 100
Sep 13, 2023 9.72 9.72 9.72 9.72 9.48 -
Sep 12, 2023 9.74 9.74 9.74 9.74 9.50 -
Sep 11, 2023 9.72 9.73 9.72 9.73 9.49 11,600
Sep 8, 2023 9.75 9.75 9.75 9.75 9.51 5,000
Sep 7, 2023 9.73 9.74 9.73 9.74 9.50 1,600
Sep 6, 2023 9.71 9.71 9.71 9.71 9.47 2,600
Sep 5, 2023 9.70 9.71 9.70 9.71 9.47 3,400
Sep 1, 2023 9.74 9.74 9.74 9.74 9.50 -
Aug 31, 2023 9.71 9.71 9.71 9.71 9.47 -
Aug 30, 2023 9.72 9.72 9.71 9.71 9.47 2,100
Aug 29, 2023 9.67 9.72 9.67 9.72 9.48 1,900
Aug 28, 2023 9.67 9.67 9.67 9.67 9.43 600
Aug 25, 2023 9.66 9.68 9.66 9.68 9.44 700
Aug 24, 2023 9.70 9.70 9.70 9.70 9.46 -
Aug 23, 2023 9.65 9.65 9.65 9.65 9.41 -
Aug 22, 2023 9.66 9.66 9.66 9.66 9.42 -
Aug 21, 2023 9.69 9.69 9.66 9.66 9.42 1,800
Aug 18, 2023 9.65 9.68 9.65 9.68 9.44 100
Aug 17, 2023 9.69 9.69 9.65 9.65 9.41 1,200
Aug 16, 2023 9.63 9.66 9.63 9.65 9.41 6,000
Aug 15, 2023 9.69 9.69 9.65 9.65 9.41 12,100
Aug 14, 2023 9.71 9.71 9.69 9.69 9.45 1,200
Aug 11, 2023 9.70 9.70 9.70 9.70 9.46 100
Aug 10, 2023 9.72 9.72 9.70 9.72 9.48 4,100
Aug 9, 2023 9.73 9.73 9.73 9.73 9.49 1,000
Aug 8, 2023 9.79 9.79 9.74 9.74 9.50 300
Aug 4, 2023 9.71 9.71 9.71 9.71 9.47 500
Aug 3, 2023 9.70 9.70 9.68 9.68 9.44 2,800
Aug 2, 2023 9.69 9.69 9.69 9.69 9.45 -
Aug 1, 2023 9.72 9.72 9.69 9.69 9.45 100
Jul 31, 2023 9.72 9.72 9.72 9.72 9.48 500
Jul 28, 2023 9.70 9.70 9.70 9.70 9.46 -
Jul 27, 2023 9.70 9.70 9.69 9.69 9.45 3,700
Jul 26, 2023 9.71 9.71 9.71 9.71 9.47 -
Jul 25, 2023 9.70 9.70 9.70 9.70 9.46 2,400
Jul 24, 2023 9.73 9.73 9.73 9.73 9.49 -
Jul 21, 2023 9.72 9.72 9.72 9.72 9.48 -
Jul 20, 2023 9.70 9.72 9.70 9.72 9.48 3,300
Jul 19, 2023 9.75 9.75 9.75 9.75 9.51 2,500
Jul 18, 2023 9.77 9.77 9.76 9.76 9.52 8,200
Jul 17, 2023 9.75 9.76 9.75 9.75 9.51 9,700
Jul 14, 2023 9.74 9.74 9.74 9.74 9.50 -
Jul 13, 2023 9.72 9.72 9.72 9.72 9.48 2,500
Jul 12, 2023 9.72 9.72 9.72 9.72 9.48 900
Jul 11, 2023 9.72 9.72 9.68 9.69 9.45 2,100
Jul 10, 2023 9.69 9.69 9.69 9.69 9.45 -
Jul 7, 2023 9.70 9.70 9.70 9.70 9.46 -
Jul 6, 2023 9.70 9.70 9.68 9.68 9.44 600
Jul 5, 2023 9.75 9.75 9.71 9.71 9.47 1,700
Jul 4, 2023 9.75 9.75 9.75 9.75 9.51 -
Jun 30, 2023 9.75 9.75 9.75 9.75 9.51 400
Jun 29, 2023 9.75 9.75 9.75 9.75 9.51 -
Jun 28, 2023 9.73 9.73 9.73 9.73 9.49 -
Jun 27, 2023 9.72 9.72 9.71 9.71 9.47 600
Jun 26, 2023 9.72 9.72 9.72 9.72 9.48 400
Jun 23, 2023 0.06 Dividend
Jun 23, 2023 9.72 9.72 9.72 9.72 9.48 1,400
Jun 22, 2023 9.77 9.77 9.76 9.76 9.46 100
Jun 21, 2023 9.80 9.80 9.77 9.77 9.47 1,200
Jun 20, 2023 9.77 9.77 9.77 9.77 9.47 5,100
Jun 19, 2023 9.80 9.80 9.80 9.80 9.50 200
Jun 16, 2023 9.75 9.75 9.75 9.75 9.45 500
Jun 15, 2023 9.79 9.79 9.79 9.79 9.49 -
Jun 14, 2023 9.79 9.79 9.79 9.79 9.49 300
Jun 13, 2023 9.79 9.79 9.79 9.79 9.49 -
Jun 12, 2023 9.78 9.78 9.78 9.78 9.48 -
Jun 9, 2023 9.75 9.78 9.75 9.78 9.48 200
Jun 8, 2023 9.76 9.78 9.76 9.78 9.48 100
Jun 7, 2023 9.79 9.79 9.76 9.76 9.46 5,600
Jun 6, 2023 9.82 9.82 9.82 9.82 9.52 -
Jun 5, 2023 9.84 9.84 9.84 9.84 9.54 5,100
Jun 2, 2023 9.83 9.83 9.83 9.83 9.53 -
Jun 1, 2023 9.81 9.81 9.81 9.81 9.51 1,500
May 31, 2023 9.80 9.82 9.80 9.81 9.51 10,500
May 30, 2023 9.79 9.81 9.78 9.81 9.51 3,400
May 29, 2023 9.80 9.80 9.80 9.80 9.50 300
May 26, 2023 9.83 9.83 9.80 9.82 9.52 1,100
May 25, 2023 9.83 9.84 9.83 9.84 9.54 500
May 24, 2023 9.83 9.83 9.82 9.82 9.52 1,700
May 23, 2023 9.83 9.85 9.83 9.85 9.55 300
May 19, 2023 9.87 9.87 9.87 9.87 9.57 -
May 18, 2023 9.87 9.87 9.85 9.85 9.55 200
May 17, 2023 9.85 9.85 9.84 9.84 9.54 3,800
May 16, 2023 9.88 9.89 9.87 9.87 9.57 6,800
May 15, 2023 9.89 9.89 9.89 9.89 9.59 800
May 12, 2023 9.93 9.93 9.93 9.93 9.63 -
May 11, 2023 9.91 9.91 9.91 9.91 9.61 -
May 10, 2023 9.89 9.89 9.89 9.89 9.59 5,600
May 9, 2023 9.91 9.91 9.91 9.91 9.61 -
May 8, 2023 9.92 9.92 9.92 9.92 9.62 -
May 5, 2023 9.93 9.93 9.93 9.93 9.63 -
May 4, 2023 9.93 9.93 9.93 9.93 9.63 300
May 3, 2023 9.93 9.93 9.93 9.93 9.63 400
May 2, 2023 9.90 9.90 9.90 9.90 9.60 -
May 1, 2023 9.93 9.93 9.90 9.90 9.60 400
Apr 28, 2023 9.90 9.90 9.90 9.90 9.60 -
Apr 27, 2023 9.93 9.93 9.93 9.93 9.63 100
Apr 26, 2023 9.90 9.90 9.90 9.90 9.60 100

Related Tickers