Skip to main content
CIBC Active Investment Grade Corporate Bond ETF (TSX:CACB)
Canada flag Canada · Delayed Price · Currency is CAD
20.30
0.00 (0.00%)
Feb 28, 2025, 3:59 PM EST

TSX:CACB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202520.3020.3020.3020.3020.30-0.29%504
Feb 27, 202520.3420.3620.3420.3620.290.15%57,800
Feb 26, 202520.3320.3320.3320.3320.26-0.10%1,400
Feb 25, 202520.3220.3520.3220.3520.280.49%311
Feb 24, 202520.2220.2520.2220.2520.18-1,712
Feb 21, 202520.2420.2620.2420.2520.180.50%89,600
Feb 20, 202520.1320.1520.1320.1520.08-0.15%216,700
Feb 19, 202520.1620.1820.1620.1820.110.30%294,800
Feb 18, 202520.1620.1620.1220.1220.05-0.89%34,500
Feb 14, 202520.2620.3020.2220.3020.230.25%4,700
Feb 13, 202520.2120.2520.2120.2520.180.45%218,700
Feb 12, 202520.1720.1820.1620.1620.09-0.40%285,500
Feb 11, 202520.2520.2520.2320.2420.17-0.25%140,200
Feb 10, 202520.2720.3120.2720.2920.220.10%19,100
Feb 7, 202520.2820.2820.2720.2720.20-0.54%17,001
Feb 6, 202520.3820.3820.3820.3820.30-7,000
Feb 5, 202520.3320.3820.3220.3820.300.20%12,601
Feb 4, 202520.2720.3420.2720.3420.270.25%2,302
Feb 3, 202520.3420.3520.2820.2920.220.40%2,100
Jan 31, 202520.2220.2520.1820.2120.14-0.44%25,000
Jan 30, 202520.2320.3020.2320.3020.150.45%105,800
Jan 29, 202520.2120.2120.2120.2120.060.25%200
Jan 28, 202520.1620.1620.1620.1620.01-0.20%700
Jan 27, 202520.1820.2120.1820.2020.120.40%418,700
Jan 24, 202520.0620.1220.0620.1220.040.25%486,700
Jan 23, 202520.0620.0720.0620.0719.99-0.10%336,200
Jan 22, 202520.0920.0920.0920.0920.01-0.20%25,800
Jan 21, 202520.1320.1320.1320.1320.050.10%100
Jan 20, 202520.1020.1120.0820.1120.030.20%275,340
Jan 17, 202520.0520.0720.0520.0719.990.65%1,306
Jan 16, 202519.9419.9419.9419.9419.86-0.20%-
Jan 15, 202519.9119.9819.9019.9819.900.65%97,012
Jan 14, 202519.8519.8519.8519.8519.77-0.25%-
Jan 13, 202519.8919.9019.8919.9019.82-0.25%17,001
Jan 10, 202519.9819.9819.9519.9519.87-0.50%12,900
Jan 9, 202520.0520.0520.0420.0519.97-0.10%368,600
Jan 8, 202520.0620.0720.0620.0719.99-0.10%1,900
Jan 7, 202520.0920.0920.0920.0920.01-0.30%69,108
Jan 6, 202520.1520.1520.1420.1520.07-320,700
Jan 3, 202520.1720.1720.1520.1520.07-0.05%1,102
Jan 2, 202520.1720.1720.1520.1620.08-196,449
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