CIBC Active Investment Grade Corporate Bond ETF (TSX:CACB)
Canada · Delayed Price · Currency is CAD 20.10
+0.09 (0.45%)
Aug 1, 2025, 1:03 PM EDT
TSX:CACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.45% | 2,000 |
| Jul 31, 2025 | 20.04 | 20.04 | 20.01 | 20.01 | 20.01 | -0.15% | 1,300 |
| Jul 30, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.97 | 0.10% | 300 |
| Jul 29, 2025 | 19.99 | 20.04 | 19.99 | 20.02 | 19.95 | 0.15% | 5,430 |
| Jul 28, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.92 | 0.40% | - |
| Jul 25, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.84 | - | - |
| Jul 24, 2025 | 19.94 | 19.94 | 19.91 | 19.91 | 19.84 | -0.10% | 1,100 |
| Jul 23, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.86 | -0.10% | 1,100 |
| Jul 22, 2025 | 19.98 | 19.98 | 19.95 | 19.95 | 19.88 | -0.10% | 9,500 |
| Jul 21, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.90 | 0.45% | 300 |
| Jul 18, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.81 | -0.15% | - |
| Jul 17, 2025 | 19.90 | 19.91 | 19.90 | 19.91 | 19.84 | 0.10% | 1,400 |
| Jul 16, 2025 | 19.89 | 19.90 | 19.89 | 19.89 | 19.82 | 0.30% | 18,401 |
| Jul 15, 2025 | 19.90 | 19.90 | 19.83 | 19.83 | 19.76 | -0.55% | 13,425 |
| Jul 14, 2025 | 19.90 | 19.95 | 19.90 | 19.94 | 19.87 | -0.05% | 134,800 |
| Jul 11, 2025 | 19.96 | 19.96 | 19.94 | 19.95 | 19.88 | -0.40% | 7,603 |
| Jul 10, 2025 | 20.05 | 20.05 | 20.01 | 20.03 | 19.96 | -0.20% | 9,000 |
| Jul 9, 2025 | 20.05 | 20.07 | 20.05 | 20.07 | 20.00 | 0.30% | 16,400 |
| Jul 8, 2025 | 20.01 | 20.01 | 20.00 | 20.01 | 19.94 | -0.10% | 30,730 |
| Jul 7, 2025 | 20.04 | 20.04 | 20.02 | 20.03 | 19.96 | -0.20% | 62,600 |
| Jul 4, 2025 | 20.09 | 20.09 | 20.06 | 20.07 | 20.00 | 0.15% | 191,000 |
| Jul 3, 2025 | 20.04 | 20.04 | 20.02 | 20.04 | 19.97 | -0.10% | 37,227 |
| Jul 2, 2025 | 20.03 | 20.06 | 20.03 | 20.06 | 19.99 | -0.25% | 178,000 |
| Jun 30, 2025 | 20.10 | 20.14 | 20.10 | 20.11 | 20.11 | -0.15% | 14,100 |
| Jun 27, 2025 | 20.14 | 20.14 | 20.13 | 20.14 | 20.07 | 0.10% | 160,200 |
| Jun 26, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.05 | 0.05% | 3,100 |
| Jun 25, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.04 | -0.20% | - |
| Jun 24, 2025 | 20.13 | 20.15 | 20.13 | 20.15 | 20.08 | 0.15% | 4,620 |
| Jun 23, 2025 | 20.15 | 20.15 | 20.12 | 20.12 | 20.05 | 0.20% | 132,902 |
| Jun 20, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.01 | 0.15% | 14,100 |
| Jun 19, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.98 | 0.20% | 157,000 |
| Jun 18, 2025 | 20.00 | 20.04 | 20.00 | 20.01 | 19.94 | - | 3,900 |
| Jun 17, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | 0.10% | 201 |
| Jun 16, 2025 | 19.98 | 19.99 | 19.98 | 19.99 | 19.92 | -0.20% | 12,910 |
| Jun 13, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | -0.10% | - |
| Jun 12, 2025 | 20.05 | 20.06 | 20.04 | 20.05 | 19.98 | - | 215,000 |
| Jun 11, 2025 | 20.05 | 20.05 | 20.04 | 20.05 | 19.98 | 0.10% | 82,500 |
| Jun 10, 2025 | 20.03 | 20.04 | 20.03 | 20.03 | 19.96 | -0.05% | 94,100 |
| Jun 9, 2025 | 20.00 | 20.04 | 20.00 | 20.04 | 19.97 | 0.15% | 1,100 |
| Jun 6, 2025 | 20.04 | 20.04 | 20.01 | 20.01 | 19.94 | -0.50% | 2,104 |
| Jun 5, 2025 | 20.10 | 20.12 | 20.10 | 20.11 | 20.04 | 0.05% | 67,300 |
| Jun 4, 2025 | 20.12 | 20.12 | 20.10 | 20.10 | 20.03 | 0.10% | 300 |
| Jun 3, 2025 | 20.08 | 20.08 | 20.07 | 20.08 | 20.01 | -0.25% | 214,400 |
| Jun 2, 2025 | 20.09 | 20.13 | 20.09 | 20.13 | 20.06 | 0.05% | 36,100 |
| May 30, 2025 | 20.08 | 20.13 | 20.08 | 20.12 | 20.05 | - | 141,501 |
| May 29, 2025 | 20.12 | 20.13 | 20.12 | 20.12 | 19.98 | 0.10% | 2,501 |
| May 28, 2025 | 20.08 | 20.12 | 20.08 | 20.10 | 19.96 | -0.05% | 2,300 |
| May 27, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.97 | 0.35% | 59,813 |
| May 26, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.90 | 0.15% | 29,935 |
| May 23, 2025 | 20.00 | 20.01 | 19.98 | 20.01 | 19.87 | 0.15% | 55,300 |