Nasdaq - Delayed Quote
CAD
CI Mosaic Balanced ETF Portfolio Class Series B7 DSC (430797A2) (CFBIX)
6.99
-0.00
(-0.02%)
At close: October 30 at 8:00:33 PM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
|
Oct 28, 2026
|
6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
|
Oct 23, 2026
|
6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
|
Oct 22, 2026
|
7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
|
Oct 20, 2026
|
7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
|
Oct 19, 2026
|
7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
|
Oct 16, 2026
|
7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
|
Oct 15, 2026
|
7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
|
Oct 14, 2026
|
7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
|
Oct 13, 2026
|
7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
|
Oct 9, 2026
|
7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
|
Oct 8, 2026
|
7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
|
Oct 7, 2026
|
7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
|
Oct 6, 2026
|
7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
|
Oct 5, 2026
|
7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
|
Oct 1, 2026
|
7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
|
Sep 30, 2026
|
7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
|
Sep 29, 2026
|
7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
|
Sep 28, 2026
|
7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
|
Sep 25, 2026
|
7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
|
Sep 24, 2026
|
7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
|
Sep 23, 2026
|
7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
|
Sep 22, 2026
|
7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
|
Sep 21, 2026
|
7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
|
Sep 18, 2026
|
7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
|
Sep 17, 2026
|
7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
|
Sep 16, 2026
|
7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
|
Sep 14, 2026
|
7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
|
Sep 11, 2026
|
7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
|
Sep 10, 2026
|
7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
|
Sep 9, 2026
|
7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
|
Sep 4, 2026
|
7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
|
Sep 1, 2026
|
7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
|
Aug 31, 2026
|
7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
|
Aug 28, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
|
Aug 24, 2026
|
7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
|
Aug 21, 2026
|
7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
|
Aug 20, 2026
|
7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
|
Aug 18, 2026
|
7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
|
Aug 14, 2026
|
7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
|
Aug 13, 2026
|
7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
|
Aug 12, 2026
|
7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
|
Aug 11, 2026
|
7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
|
Aug 10, 2026
|
7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
|
Aug 7, 2026
|
7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
|
Aug 5, 2026
|
7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
|
Aug 4, 2026
|
7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
|
Jul 30, 2026
|
7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
|
Jul 29, 2026
|
7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
|
Jul 28, 2026
|
7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
|
Jul 27, 2026
|
7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
|
Jul 24, 2026
|
7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
|
Jul 23, 2026
|
7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
|
Jul 22, 2026
|
7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
|
Jul 21, 2026
|
7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
|
Jul 20, 2026
|
7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
|
Jul 17, 2026
|
7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
|
Jul 16, 2026
|
7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
|
Jul 15, 2026
|
7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
|
Jul 14, 2026
|
7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
|
Jul 13, 2026
|
7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
|
Jul 10, 2026
|
7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
|
Jul 9, 2026
|
7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
|
Jul 8, 2026
|
7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
|
Jul 7, 2026
|
7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
|
Jul 6, 2026
|
7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
|
Jun 30, 2026
|
7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
|
Jun 29, 2026
|
7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
|
Jun 26, 2026
|
7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
|
Jun 25, 2026
|
7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
|
Jun 24, 2026
|
7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
|
Jun 23, 2026
|
7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
|
Jun 22, 2026
|
7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
|
Jun 17, 2026
|
7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
|
Jun 16, 2026
|
7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
|
Jun 15, 2026
|
7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
|
Jun 12, 2026
|
7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
|
Jun 11, 2026
|
7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
|
Jun 9, 2026
|
7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
|
Jun 8, 2026
|
7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
|
Jun 5, 2026
|
7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
|
Jun 4, 2026
|
7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
|
Jun 3, 2026
|
7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
|
Jun 2, 2026
|
7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
|
May 29, 2026
|
7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
|
May 28, 2026
|
7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
|
May 27, 2026
|
7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
|
May 26, 2026
|
7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
|
May 21, 2026
|
7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
|
May 20, 2026
|
7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
|
May 19, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
|
May 15, 2026
|
7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
|
May 14, 2026
|
7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
|
May 13, 2026
|
7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
|
May 12, 2026
|
7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
|
May 8, 2026
|
7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
|
May 7, 2026
|
7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
|
May 6, 2026
|
7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
|
May 5, 2026
|
7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
|
May 4, 2026
|
7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
|
May 1, 2026
|
7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
|
Apr 30, 2026
|
7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
|
Apr 29, 2026
|
7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
|
Apr 28, 2026
|
7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
|
Apr 27, 2026
|
7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
|
Apr 24, 2026
|
7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
|
Apr 23, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
|
Apr 22, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
|
Apr 21, 2026
|
7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
|
Apr 20, 2026
|
7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
|
Apr 17, 2026
|
7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
|
Apr 16, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
|
Apr 14, 2026
|
7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
|
Apr 13, 2026
|
7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
|
Apr 9, 2026
|
7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
|
Apr 8, 2026
|
7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
|
Apr 7, 2026
|
7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
|
Apr 2, 2026
|
7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
|
Mar 31, 2026
|
7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
|
Mar 30, 2026
|
6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
|
Mar 27, 2026
|
6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
|
Mar 26, 2026
|
6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
|
Mar 25, 2026
|
7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
|
Mar 24, 2026
|
7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
|
Mar 20, 2026
|
6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
|
Mar 19, 2026
|
7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
|
Mar 18, 2026
|
7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
|
Mar 17, 2026
|
7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
|
Mar 16, 2026
|
7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
|
Mar 13, 2026
|
7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
|
Mar 12, 2026
|
7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
|
Mar 11, 2026
|
7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
|
Mar 10, 2026
|
7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
|
Mar 9, 2026
|
7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
|
Mar 6, 2026
|
7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
|
Mar 3, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
|
Mar 2, 2026
|
7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
|
Feb 26, 2026
|
7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
|
Feb 25, 2026
|
7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
|
Feb 24, 2026
|
7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
|
Feb 20, 2026
|
7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
|
Feb 19, 2026
|
7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
|
Feb 18, 2026
|
7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
|
Feb 17, 2026
|
7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
|
Feb 13, 2026
|
7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
|
Feb 12, 2026
|
7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
|
Feb 11, 2026
|
7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
|
Feb 10, 2026
|
7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
|
Feb 9, 2026
|
7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
|
Feb 6, 2026
|
7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
|
Feb 5, 2026
|
7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
|
Feb 4, 2026
|
7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
|
Feb 3, 2026
|
7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
|
Feb 2, 2026
|
7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
|
Jan 30, 2026
|
7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
|
Jan 29, 2026
|
7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
