Skip to main content
CIBC Active Investment Grade Corporate Bond ETF (TSX: CACB)
Canada flag Canada · Delayed Price · Currency is CAD
20.21
+0.03 (0.15%)
Jan 29, 2025, 2:43 PM EST

CACB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202520.2120.2120.2120.2120.210.25%200
Jan 28, 202520.1620.1620.1620.1620.16-0.20%700
Jan 27, 202520.1820.2120.1820.2020.200.40%418,700
Jan 24, 202520.0620.1220.0620.1220.120.25%486,700
Jan 23, 202520.0620.0720.0620.0720.07-0.10%336,200
Jan 22, 202520.0920.0920.0920.0920.09-0.20%25,800
Jan 21, 202520.1320.1320.1320.1320.130.10%100
Jan 20, 202520.1020.1120.0820.1120.110.20%275,340
Jan 17, 202520.0520.0720.0520.0720.070.65%1,306
Jan 16, 202519.9419.9419.9419.9419.94-0.20%-
Jan 15, 202519.9119.9819.9019.9819.980.65%97,012
Jan 14, 202519.8519.8519.8519.8519.85-0.25%-
Jan 13, 202519.8919.9019.8919.9019.90-0.25%17,001
Jan 10, 202519.9819.9819.9519.9519.95-0.50%12,900
Jan 9, 202520.0520.0520.0420.0520.05-0.10%368,600
Jan 8, 202520.0620.0720.0620.0720.07-0.10%1,900
Jan 7, 202520.0920.0920.0920.0920.09-0.30%69,108
Jan 6, 202520.1520.1520.1420.1520.15-320,700
Jan 3, 202520.1720.1720.1520.1520.15-0.05%1,102
Jan 2, 202520.1720.1720.1520.1620.16-196,449
Dec 31, 202420.1620.1620.1620.1620.16-0.25%-
Dec 30, 202420.1820.2120.1820.2120.140.35%12,900
Dec 27, 202420.0820.1420.0720.1420.07-0.05%205,400
Dec 24, 202420.1520.1520.1520.1520.08--
Dec 23, 202420.1520.1620.1420.1520.08-0.05%192,200
Dec 20, 202420.0820.1620.0820.1620.090.30%1,701
Dec 19, 202420.0720.1020.0720.1020.03-0.40%3,300
Dec 18, 202420.2020.2020.1020.1820.11-0.49%37,710
Dec 17, 202420.2820.2820.2820.2820.210.10%3,400
Dec 16, 202420.1620.2720.1620.2620.190.05%171,001
Dec 13, 202420.1920.2520.1820.2520.18-0.05%133,200
Dec 12, 202420.2820.2820.2220.2620.190.10%800
Dec 11, 202420.3220.3220.2420.2420.17-0.74%13,000
Dec 10, 202420.3920.3920.3920.3920.320.15%166,000
Dec 9, 202420.3620.3620.3620.3620.29-0.20%7,500
Dec 6, 202420.4020.4020.3820.4020.330.49%52,100
Dec 5, 202420.2720.3020.2720.3020.230.05%239,200
Dec 4, 202420.2020.2920.2020.2920.220.30%178,301
Dec 3, 202420.2520.2520.2220.2320.160.05%543,402
Dec 2, 202420.2320.2320.2220.2220.15-0.10%63,321
Nov 29, 202420.2120.2420.2120.2420.170.70%175,300
Nov 28, 202420.1120.1120.1020.1019.95-0.20%909
Nov 27, 202420.0920.1420.0720.1419.990.10%45,300
Nov 26, 202420.1020.1220.1020.1219.970.30%278,603
Nov 25, 202420.0420.0620.0420.0619.910.65%223,700
Nov 22, 202419.8119.9319.8119.9319.790.20%1,205
Nov 21, 202419.9019.9119.8919.8919.75-0.40%291,104
Nov 20, 202419.9419.9719.9319.9719.83-0.25%25,600
Nov 19, 202419.9820.0219.9820.0219.88-0.25%12,600
Nov 18, 202420.0720.0720.0720.0719.92-0.05%47,901
Nov 15, 202420.0920.0920.0820.0819.93-233,501
Nov 14, 202420.0920.0920.0820.0819.930.15%1,400
Nov 13, 202420.0520.0520.0520.0519.90-0.15%100
Nov 12, 202420.0720.0820.0720.0819.93-0.59%26,201
Nov 11, 202420.2020.2020.2020.2020.050.30%1,501
Nov 8, 202420.1520.1520.1320.1419.990.30%266,700
Nov 7, 202420.0420.0820.0420.0819.930.55%277,902
Nov 6, 202419.8519.9819.8419.9719.83-0.10%329,400
Nov 5, 202419.9919.9919.9919.9919.85-31,500
Nov 4, 202419.9620.0019.9619.9919.850.25%255,300
Nov 1, 202419.9319.9419.9319.9419.800.20%14,000
Oct 31, 202419.9219.9219.9019.9019.76-0.05%46,200
Oct 30, 202420.0520.0519.9119.9119.69-0.55%12,700
Oct 29, 202420.0220.0220.0220.0219.800.05%150,000
Oct 28, 202420.0120.0120.0120.0119.790.05%600
Oct 25, 202420.0020.0019.9920.0019.78-0.10%169,702
Oct 24, 202419.9920.0219.9920.0219.800.15%11,900
Oct 23, 202420.0020.0019.9919.9919.77-0.20%114,800
Oct 22, 202420.0320.0520.0120.0319.81-174,500
Oct 21, 202420.0320.0320.0320.0319.81-0.40%102,800
Oct 18, 202420.0320.1120.0320.1119.890.10%137,024
Oct 17, 202420.0220.0920.0120.0919.87-0.25%122,000
Oct 16, 202420.1420.1420.1420.1419.920.20%153,005
Oct 15, 202420.0520.1120.0520.1019.880.40%308,228
Oct 11, 202420.0020.0220.0020.0219.800.20%2,700
Oct 10, 202419.8819.9819.8819.9819.760.20%236,630
Oct 9, 202419.9319.9419.9319.9419.72-60,615
Oct 8, 202419.9419.9419.9419.9419.720.05%100,001
Oct 7, 202419.9119.9319.9119.9319.71-0.15%387,300
Oct 4, 202419.9619.9619.9619.9619.74-0.50%76,600
Oct 3, 202420.0920.0920.0620.0619.84-0.30%117,000
Oct 2, 202420.0420.1220.0420.1219.90-0.40%178,300
Oct 1, 202420.1920.2020.1920.2019.980.35%78,200
Sep 30, 202420.1320.1320.1320.1319.980.15%-
Sep 27, 202420.1820.1820.1020.1019.88-0.40%11,300
Sep 26, 202420.2120.2120.1820.1819.88-0.05%10,500
Sep 25, 202420.1920.2020.1920.1919.89-208,300
Sep 24, 202420.1920.1920.1920.1919.97-0.20%-
Sep 23, 202420.2320.2320.2320.2319.930.05%200
Sep 20, 202420.2220.2220.2220.2219.920.05%200
Sep 19, 202420.2120.2120.2020.2119.910.10%138,600
Sep 18, 202420.1920.1920.1920.1919.89-0.05%400
Sep 17, 202420.2020.2020.2020.2019.90-0.10%500
Sep 16, 202420.2220.2220.2120.2219.920.55%48,403
Sep 13, 202420.1120.1120.1120.1119.89--
Sep 12, 202420.1120.1120.1120.1119.890.15%-
Sep 11, 202420.0820.0820.0820.0819.78-0.05%1,500
Sep 10, 202420.0920.0920.0920.0919.79-0.10%800
Sep 9, 202420.0620.1120.0620.1119.810.30%8,400
Sep 6, 202420.0420.0520.0420.0519.750.45%6,800