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, 2019 10.81 10.81 10.81 10.81 775 +0.16(+1.50%)
May 30, 2019 10.64 10.65 10.64 10.65 500 +0.11(+1.04%)
May 29, 2019 10.54 10.54 10.54 10.54 200 -0.02(-0.19%)
May 28, 2019 10.56 10.56 10.56 10.56 284 -0.03(-0.28%)
May 27, 2019 10.57 10.59 10.57 10.59 1,600 +0.06(+0.57%)
May 24, 2019 10.54 10.54 10.50 10.53 1,101 +0.00(+0.00%)
May 23, 2019 10.53 10.62 10.53 10.53 456 -0.05(-0.47%)
May 22, 2019 10.59 10.61 10.58 10.58 3,501 -0.17(-1.58%)
May 21, 2019 10.75 10.75 10.75 10.75 1,000 -0.07(-0.65%)
May 17, 2019 10.82 10.82 10.82 0 -0.06(-0.55%)
May 16, 2019 10.88 10.88 10.88 10.88 346 -0.07(-0.64%)
May 15, 2019 10.95 10.95 10.95 10.95 2,651 +0.01(+0.09%)
May 14, 2019 11.00 11.00 10.94 10.94 1,659 +0.00(+0.00%)
May 13, 2019 10.83 10.94 10.83 10.94 1,301 +0.07(+0.64%)
May 10, 2019 10.93 10.93 10.87 10.87 5,094 -0.13(-1.18%)
May 09, 2019 11.07 11.07 11.00 11.00 4,455 -0.06(-0.54%)
May 08, 2019 11.18 11.18 11.03 11.06 5,802 -0.06(-0.54%)
May 07, 2019 11.28 11.28 11.09 11.12 14,460 -0.15(-1.33%)
May 06, 2019 11.24 11.28 11.18 11.27 7,048 -0.07(-0.62%)
May 03, 2019 11.28 11.35 11.28 11.34 5,529 +0.21(+1.89%)
May 02, 2019 11.20 11.20 11.13 11.13 12,205 -0.22(-1.94%)
May 01, 2019 11.63 11.63 11.35 11.35 1,100 -0.18(-1.56%)
Apr 30, 2019 11.60 11.60 11.52 11.53 2,850 -0.09(-0.77%)
Apr 29, 2019 11.69 11.69 11.62 11.62 2,950 +0.15(+1.31%)
Apr 25, 2019 11.47 11.47 11.47 0 -0.07(-0.61%)
Apr 24, 2019 11.54 11.54 11.50 11.54 3,114 -0.01(-0.09%)
Apr 23, 2019 11.53 11.55 11.53 11.55 6,177 +0.02(+0.17%)
Apr 22, 2019 11.81 11.81 11.50 11.53 3,756 -0.17(-1.45%)
Apr 18, 2019 11.70 11.70 11.70 0 -0.10(-0.85%)
Apr 17, 2019 11.78 11.88 11.78 11.80 8,605 -0.04(-0.34%)
Apr 16, 2019 12.04 12.04 11.84 11.84 10,309 -0.17(-1.42%)
Apr 15, 2019 11.81 12.05 11.81 12.01 3,100 +0.01(+0.08%)
Apr 12, 2019 11.97 12.00 11.97 12.00 2,300 +0.05(+0.42%)
Apr 11, 2019 12.05 12.05 11.93 11.95 8,726 -0.19(-1.57%)
Apr 10, 2019 12.24 12.24 12.12 12.14 2,401 -0.01(-0.08%)
Apr 09, 2019 12.12 12.16 12.12 12.15 1,417 -0.01(-0.08%)
Apr 08, 2019 12.30 12.30 12.16 12.16 2,042 +0.04(+0.33%)
Apr 05, 2019 11.94 12.12 11.94 12.12 4,700 +0.04(+0.33%)
Apr 04, 2019 11.80 12.08 11.80 12.08 2,389 +0.20(+1.68%)
Apr 03, 2019 11.93 11.95 11.88 11.88 2,039 -0.05(-0.42%)
Apr 02, 2019 11.88 11.93 11.86 11.93 4,110 +0.06(+0.51%)
Apr 01, 2019 12.14 12.14 11.80 11.87 13,363 -0.09(-0.75%)
Mar 29, 2019 11.98 11.98 11.96 11.96 2,005 +0.03(+0.25%)
Mar 28, 2019 11.90 11.93 11.90 11.93 305 -0.18(-1.49%)
Mar 27, 2019 12.10 12.11 12.10 12.11 1,772 +0.00(+0.00%)
Mar 26, 2019 12.00 12.11 12.00 12.11 2,500 +0.07(+0.58%)
Mar 25, 2019 11.99 12.04 11.96 12.04 8,444 +0.04(+0.33%)
Mar 22, 2019 12.00 12.00 12.00 12.00 2,004 -0.22(-1.80%)
Mar 21, 2019 12.13 12.22 12.13 12.22 3,650 +0.12(+0.99%)
Mar 20, 2019 12.00 12.10 11.83 12.10 5,960 +0.09(+0.75%)
Mar 19, 2019 11.93 12.03 11.93 12.01 16,700 +0.08(+0.67%)
Mar 18, 2019 11.96 11.96 11.93 11.93 5,402 -0.03(-0.25%)
Mar 15, 2019 12.10 12.12 11.94 11.96 7,791 -0.08(-0.66%)
Mar 14, 2019 12.04 12.04 12.04 12.04 142 -0.25(-2.03%)
Mar 13, 2019 12.43 12.43 12.25 12.29 1,264 +0.02(+0.16%)
Mar 12, 2019 12.26 12.27 12.26 12.27 950 +0.09(+0.74%)
Mar 11, 2019 12.24 12.24 12.10 12.18 2,617 +0.12(+1.00%)
Mar 08, 2019 12.09 12.09 12.06 12.06 3,200 +0.12(+1.01%)
Mar 07, 2019 11.94 11.94 11.94 11.94 400 -0.02(-0.17%)
Mar 06, 2019 12.01 12.07 11.96 11.96 2,611 -0.04(-0.33%)
Mar 05, 2019 12.00 12.04 12.00 12.00 3,502 +0.01(+0.08%)
Mar 04, 2019 12.16 12.16 11.98 11.99 11,478 -0.05(-0.42%)
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.