UK markets closed

Citadel Income Fund (CTF-UN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.33000.0000 (0.00%)
At close: 03:55PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.33002.33002.33002.33002.3300100
01 May 20242.21002.21002.21002.21002.2100-
30 Apr 20242.00002.49002.00002.21002.210013,300
29 Apr 20242.36002.39002.23002.39002.390028,700
29 Apr 20240.01 Dividend
26 Apr 20242.40002.40002.38002.38002.37009,900
25 Apr 20242.41002.41002.36002.36002.350111,800
24 Apr 20242.45002.45002.45002.45002.4397200
23 Apr 20242.40002.45002.40002.45002.43973,000
22 Apr 20242.45002.45002.35002.45002.43976,100
19 Apr 20242.41002.50002.41002.50002.48952,600
18 Apr 20242.43002.43002.43002.43002.4198800
17 Apr 20242.46002.46002.43002.43002.4198900
16 Apr 20242.50002.50002.50002.50002.4895-
15 Apr 20242.50002.50002.50002.50002.4895-
12 Apr 20242.50002.50002.50002.50002.4895-
11 Apr 20242.50002.50002.50002.50002.4895100
10 Apr 20242.50002.50002.50002.50002.4895-
09 Apr 20242.41002.50002.41002.50002.48952,800
08 Apr 20242.40002.40002.37002.37002.36001,200
05 Apr 20242.41002.41002.41002.41002.39992,400
04 Apr 20242.40002.40002.40002.40002.3899-
03 Apr 20242.45002.45002.40002.40002.38992,800
02 Apr 20242.50002.50002.50002.50002.4895-
01 Apr 20242.46002.50002.46002.50002.489510,400
28 Mar 20242.51002.51002.51002.51002.4995100
27 Mar 20242.48002.50002.43002.48002.469638,100
27 Mar 20240.01 Dividend
26 Mar 20242.47002.47002.45002.46002.439714,200
25 Mar 20242.49002.49002.47002.47002.44965,700
22 Mar 20242.48002.48002.48002.48002.4595-
21 Mar 20242.48002.48002.48002.48002.4595300
20 Mar 20242.46002.47002.43002.47002.44969,500
19 Mar 20242.50002.50002.50002.50002.4794-
18 Mar 20242.45002.50002.45002.50002.47941,300
15 Mar 20242.46002.46002.46002.46002.439712,000
14 Mar 20242.47002.47002.46002.47002.449621,300
13 Mar 20242.45002.50002.45002.50002.47943,500
12 Mar 20242.48002.49002.44002.49002.46955,100
11 Mar 20242.47002.49002.47002.49002.46952,000
08 Mar 20242.47002.47002.47002.47002.4496700
07 Mar 20242.45002.45002.45002.45002.4298-
06 Mar 20242.45002.45002.45002.45002.42981,500
05 Mar 20242.45002.45002.45002.45002.4298300
04 Mar 20242.45002.45002.45002.45002.4298200
01 Mar 20242.49002.49002.49002.49002.46952,300
29 Feb 20242.47002.49002.47002.49002.46952,700
28 Feb 20242.49002.49002.49002.49002.4695100
28 Feb 20240.01 Dividend
27 Feb 20242.49002.49002.49002.49002.4595-
26 Feb 20242.49002.49002.49002.49002.4595800
23 Feb 20242.46002.50002.36002.50002.46943,500
22 Feb 20242.49002.49002.49002.49002.4595700
21 Feb 20242.51002.51002.51002.51002.4793-
20 Feb 20242.49002.51002.29002.51002.479315,500
16 Feb 20242.43002.47002.43002.47002.43984,400
15 Feb 20242.46002.47002.46002.47002.43981,700
14 Feb 20242.43002.43002.43002.43002.4003-
13 Feb 20242.43002.43002.43002.43002.4003-
12 Feb 20242.43002.43002.43002.43002.40033,300
09 Feb 20242.42002.42002.40002.40002.37061,500
08 Feb 20242.41002.41002.41002.41002.3805300
07 Feb 20242.42002.42002.42002.42002.3904-
06 Feb 20242.42002.42002.42002.42002.39041,200
05 Feb 20242.41002.44002.41002.44002.4102500
02 Feb 20242.42002.42002.38002.40002.37063,400
01 Feb 20242.43002.45002.40002.45002.42009,500
31 Jan 20242.45002.45002.45002.45002.42002,000
30 Jan 20242.46002.46002.42002.45002.42004,200
30 Jan 20240.01 Dividend
29 Jan 20242.50002.50002.48002.48002.43988,800
26 Jan 20242.42002.42002.42002.42002.3808-
25 Jan 20242.43002.44002.39002.42002.380815,900
24 Jan 20242.50002.50002.45002.47002.42995,900
23 Jan 20242.55002.55002.53002.55002.50875,700
22 Jan 20242.55002.55002.50002.55002.50876,200
19 Jan 20242.51002.55002.50002.55002.50877,600
18 Jan 20242.53002.53002.52002.53002.48903,600
17 Jan 20242.58002.58002.55002.56002.518517,100
16 Jan 20242.58002.62002.58002.62002.57757,700
15 Jan 20242.69002.69002.69002.69002.6464100
12 Jan 20242.69002.70002.69002.69002.6464400
11 Jan 20242.61002.61002.59002.59002.54803,400
10 Jan 20242.63002.63002.63002.63002.5874-
09 Jan 20242.60002.63002.56002.63002.587413,400
08 Jan 20242.63002.63002.63002.63002.5874900
05 Jan 20242.62002.63002.58002.63002.58742,500
04 Jan 20242.60002.64002.60002.64002.5972900
03 Jan 20242.64002.64002.60002.60002.55782,900
02 Jan 20242.66002.66002.66002.66002.6169400
29 Dec 20232.60002.60002.60002.60002.5578-
28 Dec 20232.60002.60002.60002.60002.5578-
28 Dec 20230.03 Dividend
27 Dec 20232.58002.64002.44002.60002.528313,200
22 Dec 20232.64002.64002.49002.60002.528350,000
21 Dec 20232.65002.69002.64002.65002.576911,300
20 Dec 20232.71002.71002.64002.67002.596410,900
19 Dec 20232.76002.76002.71002.71002.6353400
18 Dec 20232.68002.68002.66002.68002.60611,200
15 Dec 20232.71002.71002.63002.63002.557585,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...