MXF.TO - CI First Asset Can-Materials Covered Call ETF Common

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201912.1112.1112.1112.1112.11200
Jul 15, 201912.0012.0112.0012.0112.011,600
Jul 12, 201911.9411.9811.9311.9711.973,100
Jul 11, 201911.9511.9711.9511.9711.971,100
Jul 10, 201911.9011.9011.9011.9011.901,200
Jul 09, 201911.8011.8011.8011.8011.8032,000
Jul 08, 201911.8611.8611.8611.8611.86800
Jul 05, 201911.8611.8611.8611.8611.86800
Jul 04, 201912.1212.1212.0712.0712.072,500
Jul 03, 201912.1212.1212.0712.0712.072,500
Jul 02, 201912.0012.0512.0012.0512.05700
Jun 28, 201912.0012.0012.0012.0012.001,000
Jun 27, 201911.9511.9511.9511.9511.95500
Jun 26, 201912.0012.0512.0012.0512.053,600
Jun 25, 201912.1612.2612.0512.0512.055,900
Jun 24, 201912.1712.1712.1412.1712.172,600
Jun 21, 201911.9512.0211.9412.0212.021,500
Jun 21, 20190.2487 Dividend
Jun 20, 201912.1912.2212.1912.2211.971,600
Jun 19, 201911.9611.9611.9611.9611.725,000
Jun 18, 201911.7911.9211.7911.9211.68700
Jun 17, 201911.5911.6411.5911.6011.36600
Jun 14, 201911.6411.6611.5811.5811.341,900
Jun 13, 201911.5311.5311.5111.5111.28700
Jun 12, 201911.4111.4711.4111.4511.223,200
Jun 11, 201911.2511.3411.2511.3011.071,800
Jun 10, 201911.1411.1811.0511.1810.959,600
Jun 07, 201911.2811.2811.1911.2010.9711,100
Jun 06, 201911.2511.2711.2011.2611.035,300
Jun 05, 201911.2211.2211.2211.2210.991,500
Jun 04, 201911.2111.2111.2111.2110.98200
Jun 03, 201911.0911.1411.0911.1410.914,600
May 31, 201910.8110.8110.8110.8110.59800
May 30, 201910.6410.6510.6410.6510.43500
May 29, 201910.5410.5410.5410.5410.33200
May 28, 201910.5610.5610.5610.5610.35300
May 27, 201910.5710.5910.5710.5910.371,600
May 24, 201910.5410.5410.5010.5310.321,100
May 23, 201910.5310.6210.5310.5310.32500
May 22, 201910.5910.6110.5810.5810.363,500
May 21, 201910.7510.7510.7510.7510.531,000
May 17, 201910.8510.8610.7910.8210.602,700
May 16, 201910.8810.8810.8810.8810.66300
May 15, 201910.9510.9510.9510.9510.732,700
May 14, 201911.0011.0010.9410.9410.721,700
May 13, 201910.8310.9410.8310.9410.721,300
May 10, 201910.9310.9310.8710.8710.655,100
May 09, 201911.0711.0711.0011.0010.784,500
May 08, 201911.1811.1811.0311.0610.835,800
May 07, 201911.2811.2811.0911.1210.8914,500
May 06, 201911.2411.2811.1811.2711.047,000
May 03, 201911.2811.3511.2811.3411.115,500
May 02, 201911.2011.2011.1311.1310.9012,200
May 01, 201911.6311.6311.3511.3511.121,100
Apr 30, 201911.6011.6011.5211.5311.302,900
Apr 29, 201911.6911.6911.6211.6211.383,000
Apr 26, 201911.4711.4711.4711.4711.24-
Apr 25, 201911.6711.6711.4711.4711.241,500
Apr 24, 201911.5411.5411.5011.5411.313,100
Apr 23, 201911.5311.5511.5311.5511.316,200
Apr 22, 201911.8111.8111.5011.5311.303,800
Apr 18, 201911.6911.7011.6911.7011.466,000
Apr 17, 201911.7811.8811.7811.8011.568,600
Apr 16, 201912.0412.0411.8411.8411.6010,300
Apr 15, 201911.8112.0511.8112.0111.773,100
Apr 12, 201911.9712.0011.9712.0011.762,300
Apr 11, 201912.0812.0811.9311.9511.718,700
Apr 10, 201912.2412.2412.1212.1411.892,400
Apr 09, 201912.1212.1612.1212.1511.901,400
Apr 08, 201912.3012.3012.1612.1611.912,000
Apr 05, 201911.9412.1211.9412.1211.874,700
Apr 04, 201911.8012.0811.8012.0811.832,400
Apr 03, 201911.9311.9511.8811.8811.642,000
Apr 02, 201911.8811.9311.8611.9311.694,100
Apr 01, 201912.1412.1411.8011.8711.6313,400
Mar 29, 201911.9811.9811.9611.9611.722,000
Mar 28, 201911.9011.9311.9011.9311.69300
Mar 27, 201912.1012.1112.1012.1111.861,800
Mar 26, 201912.0012.1112.0012.1111.862,500
Mar 25, 201911.9912.0411.9612.0411.798,400
Mar 22, 201912.0012.0012.0012.0011.762,000
Mar 22, 20190.203 Dividend
Mar 21, 201912.1312.2212.1312.2211.773,700
Mar 20, 201912.0012.1011.8312.1011.666,000
Mar 19, 201911.9312.0311.9312.0111.5716,700
Mar 18, 201911.9611.9611.9311.9311.495,400
Mar 15, 201912.1012.1311.9411.9611.528,000
Mar 14, 201912.0412.0412.0412.0411.60100
Mar 13, 201912.4312.4312.2512.2911.841,300
Mar 12, 201912.2612.2712.2612.2711.821,000
Mar 11, 201912.2412.2412.1012.1811.732,600
Mar 08, 201912.0912.0912.0612.0611.623,200
Mar 07, 201911.9411.9411.9411.9411.50400
Mar 06, 201912.0112.0711.9611.9611.522,600
Mar 05, 201912.0012.0412.0012.0011.563,500
Mar 04, 201912.1612.1611.9811.9911.5511,500
Mar 01, 201912.0412.0412.0412.0411.601,000
Feb 28, 201912.0412.0411.9311.9411.503,200
Feb 27, 201912.2112.2112.0612.0711.6313,100
Feb 26, 201912.3912.3912.2912.3511.903,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...