Advertisement
Advertisement
U.S. markets close in 3 hours 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Citadel Income Fund (CTF-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
2.59000.0000 (0.00%)
As of 02:41PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20232.58002.60002.58002.59002.590029,060
Jan 31, 20232.54002.54002.54002.54002.54002,000
Jan 30, 20232.56002.56002.52002.52002.52001,600
Jan 30, 20230.01 Dividend
Jan 27, 20232.57002.59002.57002.59002.58001,300
Jan 26, 20232.55002.55002.55002.55002.5402300
Jan 25, 20232.58002.58002.53002.56002.55019,700
Jan 24, 20232.55002.59002.55002.59002.58003,600
Jan 23, 20232.54002.57002.54002.57002.5601500
Jan 20, 20232.50002.50002.50002.50002.4903-
Jan 19, 20232.53002.53002.50002.50002.49038,800
Jan 18, 20232.56002.59002.49002.49002.480417,400
Jan 17, 20232.53002.55002.52002.55002.540210,300
Jan 16, 20232.52002.55002.52002.55002.54023,900
Jan 13, 20232.51002.51002.51002.51002.5003-
Jan 12, 20232.51002.51002.51002.51002.5003-
Jan 11, 20232.55002.56002.51002.51002.500319,800
Jan 10, 20232.50002.50002.50002.50002.4903800
Jan 09, 20232.50002.52002.50002.51002.50031,000
Jan 06, 20232.43002.50002.43002.50002.490317,900
Jan 05, 20232.41002.42002.41002.42002.4107600
Jan 04, 20232.52002.52002.42002.43002.42063,000
Jan 03, 20232.38002.53002.38002.52002.51039,600
Dec 30, 20222.36002.37002.30002.35002.340939,600
Dec 29, 20222.54002.54002.30002.30002.291187,300
Dec 29, 20220.01 Dividend
Dec 28, 20222.53002.55002.51002.51002.490323,500
Dec 23, 20222.53002.53002.53002.53002.51023,500
Dec 22, 20222.51002.56002.51002.54002.52018,500
Dec 21, 20222.65002.67002.61002.65002.629318,800
Dec 20, 20222.61002.61002.58002.58002.559849,400
Dec 19, 20222.62002.65002.61002.61002.589611,900
Dec 16, 20222.67002.67002.60002.60002.57968,300
Dec 15, 20222.75002.75002.63002.63002.609452,200
Dec 14, 20222.77002.79002.75002.79002.768226,600
Dec 13, 20222.72002.73002.72002.73002.70863,000
Dec 12, 20222.71002.73002.71002.72002.69874,100
Dec 09, 20222.68002.72002.68002.72002.69873,200
Dec 08, 20222.65002.70002.65002.70002.67896,400
Dec 07, 20222.60002.65002.60002.65002.629313,700
Dec 06, 20222.64002.67002.64002.67002.64915,700
Dec 05, 20222.66002.66002.66002.66002.63923,900
Dec 02, 20222.68002.68002.68002.68002.6590-
Dec 01, 20222.68002.68002.68002.68002.6590600
Nov 30, 20222.64002.67002.64002.67002.64912,000
Nov 29, 20222.65002.65002.62002.62002.59951,000
Nov 29, 20220.01 Dividend
Nov 28, 20222.66002.66002.62002.62002.58963,600
Nov 25, 20222.68002.68002.65002.65002.61921,100
Nov 24, 20222.68002.68002.68002.68002.6489-
Nov 23, 20222.64002.68002.64002.68002.64891,100
Nov 22, 20222.60002.64002.60002.64002.60933,300
Nov 21, 20222.60002.62002.60002.60002.56982,400
Nov 18, 20222.56002.56002.56002.56002.5303900
Nov 17, 20222.60002.60002.55002.58002.55004,000
Nov 16, 20222.65002.65002.62002.62002.58967,600
Nov 15, 20222.65002.68002.65002.68002.64892,400
Nov 14, 20222.65002.65002.62002.62002.58964,500
Nov 11, 20222.67002.67002.62002.65002.61926,200
Nov 10, 20222.65002.65002.65002.65002.61925,400
Nov 09, 20222.63002.63002.59002.60002.569815,100
Nov 08, 20222.61002.61002.59002.59002.5599300
Nov 07, 20222.36002.58002.36002.58002.55005,800
Nov 04, 20222.63002.63002.62002.62002.5896600
Nov 03, 20222.62002.62002.62002.62002.58961,800
Nov 02, 20222.62002.63002.62002.62002.58961,400
Nov 01, 20222.62002.63002.62002.63002.59947,200
Oct 31, 20222.62002.62002.62002.62002.58962,100
Oct 28, 20222.63002.63002.62002.62002.58961,200
Oct 28, 20220.01 Dividend
Oct 27, 20222.62002.62002.62002.62002.5797-
Oct 26, 20222.62002.64002.56002.62002.57974,800
Oct 25, 20222.55002.55002.55002.55002.51086,500
Oct 24, 20222.51002.51002.51002.51002.4714-
Oct 21, 20222.51002.51002.51002.51002.47141,300
Oct 20, 20222.45002.49002.45002.49002.45176,900
Oct 19, 20222.46002.46002.42002.46002.422114,800
Oct 18, 20222.47002.47002.47002.47002.4320-
Oct 17, 20222.46002.47002.46002.47002.43203,800
Oct 14, 20222.40002.40002.40002.40002.36311,900
Oct 13, 20222.40002.45002.40002.44002.40258,200
Oct 12, 20222.21002.41002.21002.41002.37294,900
Oct 11, 20222.44002.44002.44002.44002.4025-
Oct 07, 20222.43002.44002.43002.44002.40251,000
Oct 06, 20222.54002.54002.53002.53002.49113,600
Oct 05, 20222.51002.51002.51002.51002.4714100
Oct 04, 20222.55002.55002.51002.55002.51088,500
Oct 03, 20222.48002.48002.45002.46002.42211,000
Sep 30, 20222.42002.42002.40002.40002.3631500
Sep 29, 20222.41002.41002.41002.41002.3729100
Sep 28, 20222.41002.41002.41002.41002.37291,200
Sep 28, 20220.01 Dividend
Sep 27, 20222.37002.39002.37002.38002.33353,800
Sep 26, 20222.39002.39002.39002.39002.34334,000
Sep 23, 20222.41002.42002.41002.42002.37274,100
Sep 22, 20222.45002.45002.44002.44002.392411,200
Sep 21, 20222.54002.54002.54002.54002.4904-
Sep 20, 20222.48002.54002.48002.54002.49048,500
Sep 19, 20222.50002.51002.49002.49002.44145,100
Sep 16, 20222.50002.50002.49002.49002.44146,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement