UK markets close in 2 hours 34 minutes

First Asset 1-5Y Ladd GovStp Bd ETF Comm (BXF.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
9.860.00 (0.00%)
At close: 12:16PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20249.869.869.869.869.86400
31 May 20249.839.839.839.839.83-
30 May 20249.839.839.839.839.83900
29 May 20249.839.839.839.839.83200
28 May 20249.859.859.839.839.832,600
27 May 20249.859.859.859.859.853,300
24 May 20249.859.859.859.859.85-
23 May 20249.859.859.859.859.85-
22 May 20249.859.859.859.859.85500
21 May 20249.859.889.859.889.88500
17 May 20249.839.839.839.839.83300
16 May 20249.859.859.859.859.85300
15 May 20249.859.859.859.859.85500
14 May 20249.809.819.809.819.81700
13 May 20249.819.819.819.819.81-
10 May 20249.829.829.819.819.811,000
09 May 20249.829.829.829.829.824,600
08 May 20249.819.839.819.829.822,600
07 May 20249.859.859.859.859.85100
06 May 20249.849.849.849.849.84300
03 May 20249.819.829.819.829.823,700
02 May 20249.819.819.799.799.79800
01 May 20249.799.799.799.799.79200
30 Apr 20249.799.799.789.789.78300
29 Apr 20249.789.789.789.789.78600
26 Apr 20249.789.789.779.779.771,100
25 Apr 20249.799.799.799.799.792,500
24 Apr 20249.819.819.789.789.783,900
23 Apr 20249.799.799.799.799.79500
22 Apr 20249.799.799.799.799.79-
19 Apr 20249.789.789.789.789.78-
18 Apr 20249.799.799.799.799.79200
17 Apr 20249.799.799.799.799.79-
16 Apr 20249.789.799.789.799.79400
15 Apr 20249.809.809.779.779.773,000
12 Apr 20249.789.789.789.789.78-
11 Apr 20249.799.799.789.789.78600
10 Apr 20249.799.799.799.799.79200
09 Apr 20249.829.829.829.829.82200
08 Apr 20249.819.819.819.819.81-
05 Apr 20249.839.839.819.819.812,400
04 Apr 20249.819.819.819.819.81-
03 Apr 20249.819.819.819.819.811,100
02 Apr 20249.819.829.819.829.821,200
01 Apr 20249.829.829.819.819.81400
28 Mar 20249.849.849.849.849.84500
27 Mar 20249.829.829.829.829.82600
26 Mar 20249.809.829.809.819.8114,100
25 Mar 20249.829.859.819.859.852,300
22 Mar 20249.869.869.829.829.8218,100
21 Mar 20249.859.859.809.819.812,800
21 Mar 20240.096 Dividend
20 Mar 20249.899.909.899.899.7941,900
19 Mar 20249.899.919.869.919.8196,300
18 Mar 20249.869.889.869.869.7612,000
15 Mar 20249.909.909.909.909.80-
14 Mar 20249.909.909.909.909.801,100
13 Mar 20249.929.929.929.929.82-
12 Mar 20249.909.949.909.949.842,900
11 Mar 20249.939.939.929.929.821,000
08 Mar 20249.929.929.929.929.824,600
07 Mar 20249.919.919.919.919.81700
06 Mar 20249.929.929.929.929.82-
05 Mar 20249.949.949.949.949.84800
04 Mar 20249.889.919.889.919.815,900
01 Mar 20249.879.879.879.879.771,200
29 Feb 20249.909.909.869.879.7717,500
28 Feb 20249.869.869.869.869.7615,300
27 Feb 20249.869.889.849.889.7833,500
26 Feb 20249.869.869.849.869.7618,700
23 Feb 20249.859.879.859.879.77200
22 Feb 20249.879.879.839.839.734,800
21 Feb 20249.869.869.839.859.758,600
20 Feb 20249.879.879.859.859.7517,000
16 Feb 20249.849.849.849.849.74-
15 Feb 20249.819.849.819.849.742,700
14 Feb 20249.879.879.839.849.744,700
13 Feb 20249.859.859.819.819.711,000
12 Feb 20249.859.869.859.869.76800
09 Feb 20249.859.859.859.859.75-
08 Feb 20249.859.859.859.859.75900
07 Feb 20249.899.899.859.859.75700
06 Feb 20249.869.869.869.869.76900
05 Feb 20249.889.889.889.889.785,000
02 Feb 20249.909.909.879.909.802,300
01 Feb 20249.929.929.929.929.825,100
31 Jan 20249.919.919.889.889.781,900
30 Jan 20249.879.879.859.859.75500
29 Jan 20249.889.889.859.859.75900
26 Jan 20249.869.869.859.859.75800
25 Jan 20249.879.879.879.879.77-
24 Jan 20249.869.869.869.869.76-
23 Jan 20249.859.859.859.859.755,100
22 Jan 20249.879.889.859.889.7810,900
19 Jan 20249.879.879.879.879.77900
18 Jan 20249.889.889.879.879.772,400
17 Jan 20249.899.899.849.849.748,100
16 Jan 20249.889.889.879.879.7711,600
15 Jan 20249.919.939.919.929.826,000
12 Jan 20249.919.939.919.939.832,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...