CIBC Active Investment Grade Corporate Bond ETF (TSX:CACB)
Canada
· Delayed Price · Currency is CAD 20.03
+0.01 (0.05%)
Apr 17, 2025, 9:30 AM EDT
TSX:CACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.98 | -0.05% | 500 |
| Apr 16, 2025 | 20.03 | 20.04 | 20.03 | 20.04 | 20.04 | 0.25% | 14,549 |
| Apr 15, 2025 | 19.99 | 20.00 | 19.99 | 19.99 | 19.99 | 0.35% | 3,800 |
| Apr 14, 2025 | 19.89 | 19.92 | 19.89 | 19.92 | 19.92 | 0.61% | 10,000 |
| Apr 11, 2025 | 19.76 | 19.80 | 19.76 | 19.80 | 19.80 | -0.10% | 407 |
| Apr 10, 2025 | 19.81 | 19.84 | 19.81 | 19.82 | 19.82 | -0.35% | 155,004 |
| Apr 9, 2025 | 19.84 | 19.91 | 19.84 | 19.89 | 19.89 | -0.50% | 422,900 |
| Apr 8, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Apr 7, 2025 | 20.20 | 20.20 | 19.96 | 19.99 | 19.99 | -1.24% | 136,003 |
| Apr 4, 2025 | 20.25 | 20.25 | 20.23 | 20.24 | 20.24 | -0.10% | 909 |
| Apr 3, 2025 | 20.25 | 20.26 | 20.25 | 20.26 | 20.26 | 0.10% | 900 |
| Apr 2, 2025 | 20.25 | 20.25 | 20.24 | 20.24 | 20.24 | -0.25% | 505 |
| Apr 1, 2025 | 20.28 | 20.29 | 20.27 | 20.29 | 20.29 | 0.25% | 7,600 |
| Mar 31, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.20% | 100 |
| Mar 28, 2025 | 20.25 | 20.28 | 20.25 | 20.28 | 20.21 | 0.45% | 6,300 |
| Mar 27, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.12 | - | - |
| Mar 26, 2025 | 20.19 | 20.19 | 20.18 | 20.19 | 20.12 | -0.30% | 320,100 |
| Mar 25, 2025 | 20.27 | 20.27 | 20.25 | 20.25 | 20.18 | 0.05% | 710 |
| Mar 24, 2025 | 20.27 | 20.27 | 20.23 | 20.24 | 20.17 | -0.15% | 4,200 |
| Mar 21, 2025 | 20.25 | 20.27 | 20.24 | 20.27 | 20.20 | - | 51,903 |
| Mar 20, 2025 | 20.28 | 20.28 | 20.27 | 20.27 | 20.20 | 0.25% | 48,529 |
| Mar 19, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.15 | -0.05% | - |
| Mar 18, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.16 | - | 68,400 |
| Mar 17, 2025 | 20.26 | 20.26 | 20.22 | 20.23 | 20.16 | 0.20% | 62,300 |
| Mar 14, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.12 | - | - |
| Mar 13, 2025 | 20.11 | 20.19 | 20.11 | 20.19 | 20.12 | 0.40% | 49,907 |
| Mar 12, 2025 | 20.12 | 20.12 | 20.11 | 20.11 | 20.04 | -0.84% | 4,900 |
| Mar 11, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.21 | 0.10% | 100 |
| Mar 10, 2025 | 20.28 | 20.28 | 20.21 | 20.26 | 20.19 | 0.25% | 65,300 |
| Mar 7, 2025 | 20.16 | 20.21 | 20.16 | 20.21 | 20.14 | 0.20% | 82,100 |
| Mar 6, 2025 | 20.18 | 20.18 | 20.17 | 20.17 | 20.10 | -0.54% | 150,500 |
| Mar 5, 2025 | 20.30 | 20.30 | 20.24 | 20.28 | 20.21 | -0.34% | 20,300 |
| Mar 4, 2025 | 20.36 | 20.36 | 20.35 | 20.35 | 20.28 | -0.34% | 200 |
| Mar 3, 2025 | 20.42 | 20.43 | 20.42 | 20.42 | 20.35 | 0.59% | 143,910 |
| Feb 28, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.23 | -0.29% | 504 |
| Feb 27, 2025 | 20.34 | 20.36 | 20.34 | 20.36 | 20.21 | 0.15% | 57,800 |
| Feb 26, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.18 | -0.10% | 1,400 |
| Feb 25, 2025 | 20.32 | 20.35 | 20.32 | 20.35 | 20.20 | 0.49% | 311 |
| Feb 24, 2025 | 20.22 | 20.25 | 20.22 | 20.25 | 20.10 | - | 1,712 |
| Feb 21, 2025 | 20.24 | 20.26 | 20.24 | 20.25 | 20.10 | 0.50% | 89,600 |
| Feb 20, 2025 | 20.13 | 20.15 | 20.13 | 20.15 | 20.00 | -0.15% | 216,700 |
| Feb 19, 2025 | 20.16 | 20.18 | 20.16 | 20.18 | 20.03 | 0.30% | 294,800 |
| Feb 18, 2025 | 20.16 | 20.16 | 20.12 | 20.12 | 19.97 | -0.89% | 34,500 |
| Feb 14, 2025 | 20.26 | 20.30 | 20.22 | 20.30 | 20.15 | 0.25% | 4,700 |
| Feb 13, 2025 | 20.21 | 20.25 | 20.21 | 20.25 | 20.10 | 0.45% | 218,700 |
| Feb 12, 2025 | 20.17 | 20.18 | 20.16 | 20.16 | 20.01 | -0.40% | 285,500 |
| Feb 11, 2025 | 20.25 | 20.25 | 20.23 | 20.24 | 20.09 | -0.25% | 140,200 |
| Feb 10, 2025 | 20.27 | 20.31 | 20.27 | 20.29 | 20.14 | 0.10% | 19,100 |
| Feb 7, 2025 | 20.28 | 20.28 | 20.27 | 20.27 | 20.12 | -0.54% | 17,001 |
| Feb 6, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.23 | - | 7,000 |