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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201910.5310.6210.5310.5310.53500
May 22, 201910.5910.6110.5810.5810.583,500
May 21, 201910.7510.7510.7510.7510.751,000
May 17, 201910.8510.8610.7910.8210.822,700
May 16, 201910.8810.8810.8810.8810.88300
May 15, 201910.9510.9510.9510.9510.952,700
May 14, 201911.0011.0010.9410.9410.941,700
May 13, 201910.8310.9410.8310.9410.941,300
May 10, 201910.9310.9310.8710.8710.875,100
May 09, 201911.0711.0711.0011.0011.004,500
May 08, 201911.1811.1811.0311.0611.065,800
May 07, 201911.2811.2811.0911.1211.1214,500
May 06, 201911.2411.2811.1811.2711.277,000
May 03, 201911.2811.3511.2811.3411.345,500
May 02, 201911.2011.2011.1311.1311.1312,200
May 01, 201911.6311.6311.3511.3511.351,100
Apr 30, 201911.6011.6011.5211.5311.532,900
Apr 29, 201911.6911.6911.6211.6211.623,000
Apr 26, 201911.4711.4711.4711.4711.47-
Apr 25, 201911.6711.6711.4711.4711.471,500
Apr 24, 201911.5411.5411.5011.5411.543,100
Apr 23, 201911.5311.5511.5311.5511.556,200
Apr 22, 201911.8111.8111.5011.5311.533,800
Apr 18, 201911.6911.7011.6911.7011.706,000
Apr 17, 201911.7811.8811.7811.8011.808,600
Apr 16, 201912.0412.0411.8411.8411.8410,300
Apr 15, 201911.8112.0511.8112.0112.013,100
Apr 12, 201911.9712.0011.9712.0012.002,300
Apr 11, 201912.0812.0811.9311.9511.958,700
Apr 10, 201912.2412.2412.1212.1412.142,400
Apr 09, 201912.1212.1612.1212.1512.151,400
Apr 08, 201912.3012.3012.1612.1612.162,000
Apr 05, 201911.9412.1211.9412.1212.124,700
Apr 04, 201911.8012.0811.8012.0812.082,400
Apr 03, 201911.9311.9511.8811.8811.882,000
Apr 02, 201911.8811.9311.8611.9311.934,100
Apr 01, 201912.1412.1411.8011.8711.8713,400
Mar 29, 201911.9811.9811.9611.9611.962,000
Mar 28, 201911.9011.9311.9011.9311.93300
Mar 27, 201912.1012.1112.1012.1112.111,800
Mar 26, 201912.0012.1112.0012.1112.112,500
Mar 25, 201911.9912.0411.9612.0412.048,400
Mar 22, 201912.0012.0012.0012.0012.002,000
Mar 22, 20190.2031 Dividend
Mar 21, 201912.1312.2212.1312.2212.023,700
Mar 20, 201912.0012.1011.8312.1011.906,000
Mar 19, 201911.9312.0311.9312.0111.8116,700
Mar 18, 201911.9611.9611.9311.9311.735,400
Mar 15, 201912.1012.1311.9411.9611.768,000
Mar 14, 201912.0412.0412.0412.0411.84100
Mar 13, 201912.4312.4312.2512.2912.091,300
Mar 12, 201912.2612.2712.2612.2712.071,000
Mar 11, 201912.2412.2412.1012.1811.982,600
Mar 08, 201912.0912.0912.0612.0611.863,200
Mar 07, 201911.9411.9411.9411.9411.74400
Mar 06, 201912.0112.0711.9611.9611.762,600
Mar 05, 201912.0012.0412.0012.0011.803,500
Mar 04, 201912.1612.1611.9811.9911.7911,500
Mar 01, 201912.0412.0412.0412.0411.841,000
Feb 28, 201912.0412.0411.9311.9411.743,200
Feb 27, 201912.2112.2112.0612.0711.8713,100
Feb 26, 201912.3912.3912.2912.3512.143,100
Feb 25, 201912.4412.4912.4012.4012.1983,500
Feb 22, 201912.3912.4612.3912.4512.24900
Feb 21, 201912.2112.3112.1912.2612.062,600
Feb 20, 201912.4012.4012.4012.4012.19400
Feb 19, 201912.1412.3712.1412.3312.135,700
Feb 15, 201911.9611.9611.8711.9411.741,100
Feb 14, 201911.8311.9011.8311.9011.701,700
Feb 13, 201911.7711.8711.7711.8411.643,800
Feb 12, 201911.8111.8211.8111.8211.62400
Feb 11, 201911.9011.9011.8911.8911.69400
Feb 08, 201911.8711.9011.8711.9011.701,200
Feb 07, 201911.9911.9911.8711.8711.672,700
Feb 06, 201912.0212.1112.0112.0111.818,900
Feb 05, 201911.9512.0211.9412.0211.821,700
Feb 04, 201911.9811.9911.9811.9911.791,500
Feb 01, 201912.0512.0511.8911.9611.764,100
Jan 31, 201912.0412.0912.0112.0511.852,800
Jan 30, 201911.8812.0011.8412.0011.801,900
Jan 29, 201911.7911.8211.7511.8211.625,400
Jan 28, 201911.6411.6411.6311.6311.448,600
Jan 25, 201911.4811.5511.4811.5511.36800
Jan 24, 201911.1511.2211.1511.2011.016,300
Jan 23, 201911.1811.1811.1811.1810.99-
Jan 22, 201911.1011.1811.1011.1810.994,100
Jan 21, 201911.1411.1911.1011.1911.001,600
Jan 18, 201911.1611.1611.1611.1610.97300
Jan 17, 201911.2311.3111.2311.3111.121,000
Jan 16, 201911.2611.2611.2511.2511.061,600
Jan 15, 201911.3011.3011.2011.2011.01500
Jan 14, 201911.3211.3411.2911.2911.102,800
Jan 11, 201911.3411.3411.2611.2611.071,100
Jan 10, 201911.2911.3411.2911.3111.129,100
Jan 09, 201911.3211.3211.3211.3211.131,800
Jan 08, 201911.2811.2811.2711.2711.08300
Jan 07, 201911.3111.3111.3111.3111.121,100
Jan 04, 201911.3211.3211.1711.3111.122,200
Jan 03, 201911.2911.2911.2911.2911.10300
Jan 02, 201911.2911.4311.2911.4311.242,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...