Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI First Asset Can-Materials Cvr Call ETF (TSX: MXF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.43 15.50 15.43 15.48 1,500 +0.07(+0.45%)
Nov 29, 2016 15.41 15.41 15.41 15.41 1,050 -0.05(-0.32%)
Nov 28, 2016 15.51 15.51 15.46 15.46 330 +0.07(+0.45%)
Nov 23, 2016 15.39 15.39 15.39 6 -0.17(-1.09%)
Nov 22, 2016 15.56 15.56 15.56 15.56 100 +0.38(+2.50%)
Nov 18, 2016 15.18 15.18 15.18 108 -0.12(-0.78%)
Nov 17, 2016 15.30 15.30 15.30 15.30 1,002 -0.09(-0.58%)
Nov 15, 2016 15.39 15.39 15.39 6 +0.34(+2.26%)
Nov 14, 2016 14.81 15.05 14.80 15.05 8,134 +0.20(+1.35%)
Nov 11, 2016 15.55 15.55 14.85 14.85 4,762 -1.07(-6.72%)
Nov 10, 2016 15.92 15.92 15.92 15.92 729 -0.08(-0.50%)
Nov 09, 2016 16.20 16.20 16.00 16.00 1,558 +0.21(+1.33%)
Nov 08, 2016 15.83 15.83 15.75 15.79 786 +0.15(+0.96%)
Nov 07, 2016 15.63 15.64 15.59 15.64 6,434 -0.35(-2.19%)
Nov 03, 2016 15.99 15.99 15.99 0 +0.18(+1.14%)
Nov 02, 2016 16.26 16.26 15.81 15.81 925 -0.05(-0.32%)
Oct 31, 2016 15.86 15.86 15.86 0 +0.17(+1.08%)
Oct 28, 2016 15.69 15.69 15.69 15.69 300 -0.06(-0.38%)
Oct 27, 2016 16.00 16.00 15.75 15.75 800 -0.17(-1.07%)
Oct 26, 2016 16.09 16.09 15.92 15.92 1,251 -0.26(-1.61%)
Oct 25, 2016 15.95 16.18 15.95 16.18 3,975 +0.43(+2.73%)
Oct 24, 2016 16.10 16.10 15.75 15.75 625 -0.32(-1.99%)
Oct 21, 2016 16.05 16.07 16.05 16.07 487 +0.41(+2.62%)
Oct 20, 2016 15.70 15.70 15.66 15.66 445 +0.71(+4.75%)
Oct 17, 2016 14.95 14.95 14.95 50 -0.03(-0.20%)
Oct 14, 2016 15.00 15.00 14.98 14.98 567 +0.12(+0.81%)
Oct 06, 2016 14.86 14.86 14.86 30 -0.21(-1.39%)
Oct 05, 2016 14.91 15.07 14.91 15.07 2,217 -0.25(-1.63%)
Oct 04, 2016 15.35 15.35 15.32 15.32 6,163 -0.59(-3.71%)
Oct 03, 2016 15.84 15.91 15.84 15.91 1,183 -0.34(-2.09%)
Sep 30, 2016 16.55 16.55 16.25 16.25 747 -0.13(-0.79%)
Sep 29, 2016 16.35 16.38 16.35 16.38 290 +0.00(+0.00%)
Sep 28, 2016 16.38 16.38 16.38 16.38 229 -0.44(-2.62%)
Sep 27, 2016 16.82 16.82 16.82 16.82 86 +0.00(+0.00%)
Sep 26, 2016 16.90 16.90 16.82 16.82 741 -0.18(-1.06%)
Sep 21, 2016 17.00 17.00 17.00 0 +0.50(+3.03%)
Sep 20, 2016 16.53 16.55 16.50 16.50 6,587 -0.13(-0.78%)
Sep 19, 2016 16.63 16.63 16.63 16.63 1,022 +0.03(+0.18%)
Sep 15, 2016 16.60 16.60 16.60 2 +0.28(+1.72%)
Sep 13, 2016 16.32 16.32 16.32 20 -0.58(-3.43%)
Sep 12, 2016 16.90 16.90 16.90 16.90 258 +0.43(+2.61%)
Sep 09, 2016 17.00 17.00 16.46 16.47 3,860 -0.60(-3.51%)
Sep 08, 2016 17.07 17.07 17.07 17.07 235 -0.07(-0.41%)
Sep 07, 2016 17.15 17.15 17.14 17.14 778 -0.20(-1.15%)
Sep 06, 2016 17.15 17.34 17.15 17.34 552 +0.49(+2.91%)
Sep 02, 2016 16.85 16.85 16.85 0 +0.42(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.