Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CXBMF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 1.6899 | 0.04 | 2.42% | 1.6857 | 1.693 | 1.65 | 550,686 |
| Nov 21 2024 | 1.65 | 0.01 | 0.61% | 1.62 | 1.68 | 1.62 | 471,904 |
| Nov 20 2024 | 1.64 | 0.00 | 0.31% | 1.63 | 1.64 | 1.62 | 326,272 |
| Nov 19 2024 | 1.635 | 0.03 | 2.19% | 1.59 | 1.644 | 1.59 | 401,950 |
| Nov 18 2024 | 1.60 | 0.07 | 4.37% | 1.54 | 1.625 | 1.54 | 508,034 |
| Nov 15 2024 | 1.533 | 0.01 | 0.59% | 1.53 | 1.55 | 1.50 | 190,657 |
| Nov 14 2024 | 1.524 | 0.04 | 2.97% | 1.48 | 1.55 | 1.47 | 396,261 |
| Nov 13 2024 | 1.48 | -0.05 | -3.11% | 1.5468 | 1.56 | 1.48 | 264,242 |
| Nov 12 2024 | 1.5275 | -0.04 | -2.40% | 1.52 | 1.547 | 1.50 | 358,144 |
| Nov 11 2024 | 1.565 | -0.08 | -4.57% | 1.63 | 1.665 | 1.51 | 800,564 |
| Nov 08 2024 | 1.64 | -0.01 | -0.61% | 1.56 | 1.65 | 1.56 | 312,349 |
| Nov 07 2024 | 1.65 | 0.04 | 2.29% | 1.60 | 1.67 | 1.57 | 1,234,898 |
| Nov 06 2024 | 1.613 | -0.14 | -7.83% | 1.67 | 1.70 | 1.56 | 914,256 |
| Nov 05 2024 | 1.75 | -0.02 | -1.13% | 1.76 | 1.77 | 1.72 | 234,257 |
| Nov 04 2024 | 1.77 | 0.01 | 0.57% | 1.76 | 1.795 | 1.75 | 341,474 |
| Nov 01 2024 | 1.76 | -0.05 | -2.76% | 1.83 | 1.83 | 1.76 | 352,206 |
| Oct 31 2024 | 1.81 | -0.04 | -2.16% | 1.84 | 1.854 | 1.79 | 927,460 |
| Oct 30 2024 | 1.85 | -0.04 | -1.86% | 1.88 | 1.88 | 1.83 | 347,387 |
| Oct 29 2024 | 1.885 | 0.05 | 3.01% | 1.85 | 1.89 | 1.83 | 446,750 |
| Oct 28 2024 | 1.83 | -0.03 | -1.61% | 1.97 | 1.97 | 1.83 | 219,382 |
| Oct 25 2024 | 1.86 | -0.01 | -0.40% | 1.81 | 1.91 | 1.81 | 192,898 |
| Oct 24 2024 | 1.8675 | 0.01 | 0.70% | 1.84 | 1.91 | 1.835 | 168,606 |
| Oct 23 2024 | 1.8545 | -0.03 | -1.36% | 1.90 | 1.90 | 1.83 | 479,345 |
| Oct 22 2024 | 1.88 | -0.01 | -0.27% | 1.85 | 1.9065 | 1.85 | 463,824 |
| Oct 21 2024 | 1.885 | -0.06 | -2.84% | 1.95 | 1.97 | 1.8701 | 601,533 |
| Oct 18 2024 | 1.94 | -0.09 | -4.43% | 1.90 | 1.98 | 1.76 | 1,593,393 |
| Oct 17 2024 | 2.03 | -0.01 | -0.49% | 2.045 | 2.10 | 2.02 | 383,389 |
| Oct 16 2024 | 2.04 | 0.02 | 0.74% | 2.01 | 2.07 | 2.01 | 271,103 |
| Oct 15 2024 | 2.025 | -0.06 | -2.64% | 2.08 | 2.08 | 2.005 | 208,635 |
| Oct 14 2024 | 2.08 | 0.01 | 0.48% | 2.07 | 2.09 | 2.056 | 97,582 |
| Oct 11 2024 | 2.0701 | 0.04 | 1.80% | 2.00 | 2.10 | 2.00 | 514,152 |
| Oct 10 2024 | 2.0335 | 0.14 | 7.29% | 1.90 | 2.037 | 1.87 | 881,715 |
| Oct 09 2024 | 1.8953 | 0.00 | -0.25% | 1.8916 | 1.93 | 1.88 | 290,532 |
| Oct 08 2024 | 1.90 | -0.05 | -2.56% | 1.91 | 1.97 | 1.891 | 118,713 |
| Oct 07 2024 | 1.95 | 0.01 | 0.52% | 1.96 | 1.96 | 1.90 | 296,438 |
| Oct 04 2024 | 1.94 | 0.06 | 3.19% | 1.88 | 1.9565 | 1.88 | 247,582 |
| Oct 03 2024 | 1.88 | -0.04 | -2.08% | 1.9048 | 1.96 | 1.87 | 264,306 |
| Oct 02 2024 | 1.92 | 0.01 | 0.52% | 1.90 | 1.95 | 1.89 | 294,004 |
| Oct 01 2024 | 1.91 | -0.01 | -0.52% | 1.92 | 1.96 | 1.905 | 297,839 |
| Sep 30 2024 | 1.92 | -0.03 | -1.71% | 1.92 | 1.96 | 1.90 | 379,656 |
| Sep 27 2024 | 1.9535 | -0.04 | -1.83% | 1.92 | 1.99 | 1.92 | 229,063 |
| Sep 26 2024 | 1.99 | 0.04 | 2.05% | 1.95 | 1.99 | 1.927 | 765,585 |
| Sep 25 2024 | 1.95 | 0.00 | 0.00% | 2.00 | 2.00 | 1.95 | 536,292 |
| Sep 24 2024 | 1.95 | 0.00 | 0.21% | 1.96 | 2.03 | 1.94 | 379,958 |
| Sep 23 2024 | 1.946 | -0.07 | -3.66% | 2.05 | 2.05 | 1.94 | 401,991 |
| Sep 20 2024 | 2.02 | 0.03 | 1.76% | 2.05 | 2.05 | 1.99 | 1,074,168 |
| Sep 19 2024 | 1.985 | 0.02 | 0.76% | 2.02 | 2.05 | 1.963 | 420,047 |
| Sep 18 2024 | 1.97 | -0.01 | -0.35% | 1.90 | 2.06 | 1.90 | 566,700 |
| Sep 17 2024 | 1.977 | 0.06 | 2.97% | 1.92 | 2.00 | 1.9165 | 400,666 |
| Sep 16 2024 | 1.92 | 0.05 | 2.67% | 1.88 | 1.94 | 1.86 | 518,550 |
| Sep 13 2024 | 1.87 | 0.13 | 7.69% | 1.75 | 1.88 | 1.75 | 290,129 |
| Sep 12 2024 | 1.7365 | 0.09 | 5.24% | 1.65 | 1.76 | 1.65 | 575,019 |
| Sep 11 2024 | 1.65 | -0.04 | -2.37% | 1.70 | 1.70 | 1.62 | 179,925 |
| Sep 10 2024 | 1.69 | 0.06 | 3.68% | 1.65 | 1.69 | 1.62 | 242,835 |
| Sep 09 2024 | 1.63 | 0.01 | 0.62% | 1.60 | 1.654 | 1.60 | 169,430 |
| Sep 06 2024 | 1.62 | -0.05 | -2.99% | 1.681 | 1.681 | 1.615 | 149,112 |
| Sep 05 2024 | 1.67 | 0.02 | 1.21% | 1.6696 | 1.70 | 1.66 | 205,188 |
| Sep 04 2024 | 1.65 | 0.01 | 0.70% | 1.71 | 1.71 | 1.615 | 362,077 |
| Sep 03 2024 | 1.6385 | -0.03 | -1.89% | 1.66 | 1.70 | 1.57 | 286,890 |
| Aug 30 2024 | 1.67 | -0.03 | -2.01% | 1.70 | 1.70 | 1.65 | 220,524 |
| Aug 29 2024 | 1.7043 | 0.03 | 2.05% | 1.66 | 1.71 | 1.66 | 190,491 |
| Aug 28 2024 | 1.67 | -0.08 | -4.57% | 1.72 | 1.72 | 1.65 | 344,448 |
| Aug 27 2024 | 1.75 | 0.03 | 1.74% | 1.71 | 1.75 | 1.69 | 202,678 |
