Skip to main content
CIBC Active Investment Grade Corporate Bond ETF (TSX: CACB)
Canada flag Canada · Delayed Price · Currency is CAD
20.15
+0.04 (0.20%)
Dec 23, 2024, 3:51 PM EST

CACB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202420.1520.1620.1420.1520.15-0.05%192,200
Dec 20, 202420.0820.1620.0820.1620.160.30%1,701
Dec 19, 202420.0720.1020.0720.1020.10-0.40%3,300
Dec 18, 202420.2020.2020.1020.1820.18-0.49%37,710
Dec 17, 202420.2820.2820.2820.2820.280.10%3,400
Dec 16, 202420.1620.2720.1620.2620.260.05%171,001
Dec 13, 202420.1920.2520.1820.2520.25-0.05%133,200
Dec 12, 202420.2820.2820.2220.2620.260.10%800
Dec 11, 202420.3220.3220.2420.2420.24-0.74%13,000
Dec 10, 202420.3920.3920.3920.3920.390.15%166,000
Dec 9, 202420.3620.3620.3620.3620.36-0.20%7,500
Dec 6, 202420.4020.4020.3820.4020.400.49%52,100
Dec 5, 202420.2720.3020.2720.3020.300.05%239,200
Dec 4, 202420.2020.2920.2020.2920.290.30%178,301
Dec 3, 202420.2520.2520.2220.2320.230.05%543,402
Dec 2, 202420.2320.2320.2220.2220.22-0.10%63,321
Nov 29, 202420.2120.2420.2120.2420.240.70%175,300
Nov 28, 202420.1120.1120.1020.1020.02-0.20%909
Nov 27, 202420.0920.1420.0720.1420.060.10%45,300
Nov 26, 202420.1020.1220.1020.1220.040.30%278,603
Nov 25, 202420.0420.0620.0420.0619.980.65%223,700
Nov 22, 202419.8119.9319.8119.9319.850.20%1,205
Nov 21, 202419.9019.9119.8919.8919.81-0.40%291,104
Nov 20, 202419.9419.9719.9319.9719.89-0.25%25,600
Nov 19, 202419.9820.0219.9820.0219.94-0.25%12,600
Nov 18, 202420.0720.0720.0720.0719.99-0.05%47,901
Nov 15, 202420.0920.0920.0820.0820.00-233,501
Nov 14, 202420.0920.0920.0820.0820.000.15%1,400
Nov 13, 202420.0520.0520.0520.0519.97-0.15%100
Nov 12, 202420.0720.0820.0720.0820.00-0.59%26,201
Nov 11, 202420.2020.2020.2020.2020.120.30%1,501
Nov 8, 202420.1520.1520.1320.1420.060.30%266,700
Nov 7, 202420.0420.0820.0420.0820.000.55%277,902
Nov 6, 202419.8519.9819.8419.9719.89-0.10%329,400
Nov 5, 202419.9919.9919.9919.9919.91-31,500
Nov 4, 202419.9620.0019.9619.9919.910.25%255,300
Nov 1, 202419.9319.9419.9319.9419.860.20%14,000
Oct 31, 202419.9219.9219.9019.9019.82-0.05%46,200
Oct 30, 202420.0520.0519.9119.9119.76-0.55%12,700
Oct 29, 202420.0220.0220.0220.0219.940.05%150,000
Oct 28, 202420.0120.0120.0120.0119.930.05%600
Oct 25, 202420.0020.0019.9920.0019.92-0.10%169,702
Oct 24, 202419.9920.0219.9920.0219.940.15%11,900
Oct 23, 202420.0020.0019.9919.9919.91-0.20%114,800
Oct 22, 202420.0320.0520.0120.0319.95-174,500
Oct 21, 202420.0320.0320.0320.0319.95-0.40%102,800
Oct 18, 202420.0320.1120.0320.1120.030.10%137,024
Oct 17, 202420.0220.0920.0120.0920.01-0.25%122,000
Oct 16, 202420.1420.1420.1420.1420.060.20%153,005
Oct 15, 202420.0520.1120.0520.1020.020.40%308,228
Oct 11, 202420.0020.0220.0020.0219.940.20%2,700
Oct 10, 202419.8819.9819.8819.9819.900.20%236,630
Oct 9, 202419.9319.9419.9319.9419.86-60,615
Oct 8, 202419.9419.9419.9419.9419.860.05%100,001
Oct 7, 202419.9119.9319.9119.9319.85-0.15%387,300
Oct 4, 202419.9619.9619.9619.9619.88-0.50%76,600
Oct 3, 202420.0920.0920.0620.0619.98-0.30%117,000
Oct 2, 202420.0420.1220.0420.1220.04-0.40%178,300
Oct 1, 202420.1920.2020.1920.2020.120.35%78,200
Sep 30, 202420.1320.1320.1320.1320.130.15%-
Sep 27, 202420.1820.1820.1020.1020.10-0.40%11,300
Sep 26, 202420.2120.2120.1820.1820.10-0.05%10,500
Sep 25, 202420.1920.2020.1920.1920.11-208,300
Sep 24, 202420.1920.1920.1920.1920.11-0.20%-
Sep 23, 202420.2320.2320.2320.2320.150.05%200
Sep 20, 202420.2220.2220.2220.2220.140.05%200
Sep 19, 202420.2120.2120.2020.2120.130.10%138,600
Sep 18, 202420.1920.1920.1920.1920.11-0.05%400
Sep 17, 202420.2020.2020.2020.2020.12-0.10%500
Sep 16, 202420.2220.2220.2120.2220.140.55%48,403
Sep 13, 202420.1120.1120.1120.1120.03--
Sep 12, 202420.1120.1120.1120.1120.030.15%-
Sep 11, 202420.0820.0820.0820.0820.00-0.05%1,500
Sep 10, 202420.0920.0920.0920.0920.01-0.10%800
Sep 9, 202420.0620.1120.0620.1120.030.30%8,400
Sep 6, 202420.0420.0520.0420.0519.970.45%6,800
Sep 5, 202419.9619.9719.9619.9619.880.35%14,800
Sep 4, 202419.8919.8919.8919.8919.810.35%-
Sep 3, 202419.8219.8219.8219.8219.74-0.10%-
Aug 30, 202419.8419.8419.8419.8419.76-0.50%12,100
Aug 29, 202419.9219.9419.9219.9419.79-0.20%45,102
Aug 28, 202419.9719.9819.9719.9819.830.30%9,000
Aug 27, 202419.9419.9419.9219.9219.84-0.45%15,600
Aug 26, 202420.0220.0220.0120.0119.930.25%2,100
Aug 23, 202420.0220.0219.9619.9619.88-0.05%600
Aug 22, 202419.9619.9819.9619.9719.89-0.10%146,506
Aug 21, 202419.9919.9919.9919.9919.91-0.20%-
Aug 20, 202420.0220.0320.0220.0319.950.35%37,720
Aug 19, 202419.9419.9719.9419.9619.88-14,300
Aug 16, 202419.9619.9619.9619.9619.880.30%2,600
Aug 15, 202419.9019.9019.9019.9019.82-0.45%211
Aug 14, 202419.9419.9919.9419.9919.910.55%600
Aug 13, 202419.9119.9519.8819.8819.800.20%14,700
Aug 12, 202419.8319.8619.8319.8419.76-0.20%6,000
Aug 9, 202419.8619.8819.8519.8819.800.30%7,900
Aug 8, 202419.8219.8219.8219.8219.74-0.05%13,600
Aug 7, 202419.8319.8319.8319.8319.750.25%600
Aug 6, 202419.9119.9119.7819.7819.70-1.54%39,601
Aug 2, 202420.0920.0920.0920.0920.010.80%500
Aug 1, 202419.9019.9319.9019.9319.850.96%65,901