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 (%)
May 31, 2017 15.00 15.01 14.99 14.99 668 -0.17(-1.12%)
May 29, 2017 15.16 15.16 15.16 0 +0.00(+0.00%)
May 25, 2017 15.16 15.16 15.16 20 +0.15(+1.00%)
May 24, 2017 15.01 15.01 15.01 15.01 221 -0.13(-0.86%)
May 23, 2017 15.14 15.14 15.14 15.14 500 -0.11(-0.72%)
May 19, 2017 15.25 15.30 15.25 15.25 130 +0.17(+1.13%)
May 18, 2017 15.05 15.08 15.05 15.08 500 -0.37(-2.39%)
May 17, 2017 15.55 15.55 15.45 15.45 2,835 +0.05(+0.32%)
May 16, 2017 15.40 15.47 15.40 15.40 3,300 +0.12(+0.79%)
May 15, 2017 15.28 15.28 15.28 15.28 101 +0.04(+0.23%)
May 12, 2017 15.24 15.24 15.24 15.24 800 +0.12(+0.83%)
May 11, 2017 15.03 15.13 15.03 15.12 1,535 +0.20(+1.34%)
May 10, 2017 14.86 14.92 14.86 14.92 310 +0.22(+1.50%)
May 09, 2017 14.77 14.77 14.70 14.70 610 -0.05(-0.34%)
May 08, 2017 14.75 14.75 14.75 14.75 300 +0.01(+0.07%)
May 05, 2017 14.74 14.74 14.74 14.74 100 +0.25(+1.73%)
May 04, 2017 14.71 14.71 14.43 14.49 7,127 -0.52(-3.46%)
May 02, 2017 15.01 15.01 15.01 25 -0.09(-0.60%)
May 01, 2017 15.15 15.15 15.10 15.10 3,800 +0.15(+1.00%)
Apr 28, 2017 14.95 14.95 14.95 14.95 600 +0.05(+0.34%)
Apr 27, 2017 14.99 14.99 14.90 14.90 287 -0.08(-0.53%)
Apr 26, 2017 15.07 15.07 14.98 14.98 1,005 -0.09(-0.60%)
Apr 25, 2017 15.33 15.33 15.00 15.07 2,438 -0.33(-2.14%)
Apr 24, 2017 15.40 15.45 15.40 15.40 5,400 -0.17(-1.09%)
Apr 21, 2017 15.60 15.60 15.56 15.57 618 -0.02(-0.13%)
Apr 20, 2017 15.59 15.59 15.59 15.59 700 +0.02(+0.13%)
Apr 19, 2017 15.71 15.71 15.50 15.57 12,275 -0.20(-1.27%)
Apr 18, 2017 15.75 15.77 15.75 15.77 1,053 -0.19(-1.19%)
Apr 13, 2017 15.96 15.96 15.96 0 +0.20(+1.27%)
Apr 12, 2017 15.76 15.76 15.76 15.76 227 -0.19(-1.19%)
Apr 11, 2017 15.80 15.96 15.80 15.95 3,795 +0.20(+1.27%)
Apr 07, 2017 15.75 15.75 15.75 0 +0.10(+0.64%)
Apr 06, 2017 15.71 15.71 15.65 15.65 850 -0.05(-0.32%)
Apr 05, 2017 15.60 15.70 15.60 15.70 2,224 +0.10(+0.64%)
Apr 04, 2017 15.57 15.60 15.57 15.60 400 +0.15(+0.97%)
Apr 03, 2017 15.38 15.45 15.38 15.45 1,000 +0.17(+1.11%)
Mar 31, 2017 15.28 15.28 15.28 15.28 337 -0.12(-0.78%)
Mar 30, 2017 15.45 15.45 15.40 15.40 425 -0.11(-0.71%)
Mar 29, 2017 15.31 15.51 15.31 15.51 1,741 +0.22(+1.44%)
Mar 28, 2017 15.51 15.51 15.29 15.29 700 -0.47(-2.98%)
Mar 27, 2017 15.66 15.76 15.66 15.76 1,226 +0.12(+0.77%)
Mar 24, 2017 15.65 15.65 15.56 15.64 1,466 +0.18(+1.16%)
Mar 23, 2017 15.65 15.65 15.46 15.46 771 -0.19(-1.21%)
Mar 22, 2017 15.65 15.65 15.65 15.65 173 -0.05(-0.32%)
Mar 21, 2017 15.57 15.70 15.57 15.70 1,337 +0.14(+0.90%)
Mar 20, 2017 15.56 15.65 15.55 15.56 815 -0.09(-0.58%)
Mar 17, 2017 15.76 15.76 15.57 15.65 4,250 +0.01(+0.06%)
Mar 16, 2017 15.85 15.85 15.62 15.64 1,603 +0.03(+0.19%)
Mar 15, 2017 15.00 15.61 15.00 15.61 2,500 +0.71(+4.77%)
Mar 14, 2017 15.10 15.10 14.90 14.90 6,448 -0.38(-2.49%)
Mar 13, 2017 15.37 15.38 15.27 15.28 3,700 +0.03(+0.20%)
Mar 10, 2017 15.25 15.25 15.25 15.25 100 +0.28(+1.87%)
Mar 09, 2017 15.15 15.15 14.97 14.97 1,461 -0.10(-0.66%)
Mar 08, 2017 14.94 15.07 14.94 15.07 275 +0.07(+0.47%)
Mar 07, 2017 14.98 15.11 14.95 15.00 4,279 +0.00(+0.00%)
Mar 06, 2017 15.00 15.00 15.00 15.00 701 -0.53(-3.41%)
Mar 03, 2017 15.27 15.53 15.20 15.53 2,440 +0.09(+0.58%)
Mar 02, 2017 15.66 15.66 15.44 15.44 1,339 -0.53(-3.32%)
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.