CIBC Active Investment Grade Corporate Bond ETF (TSX:CACB)
Canada
· Delayed Price · Currency is CAD 20.05
+0.03 (0.15%)
Jun 12, 2025, 3:47 PM EDT
TSX:CACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 20.05 | 20.06 | 20.04 | 20.05 | 20.05 | - | 215,000 |
| Jun 11, 2025 | 20.05 | 20.05 | 20.04 | 20.05 | 20.05 | 0.10% | 82,500 |
| Jun 10, 2025 | 20.03 | 20.04 | 20.03 | 20.03 | 20.03 | -0.05% | 94,100 |
| Jun 9, 2025 | 20.00 | 20.04 | 20.00 | 20.04 | 20.04 | 0.15% | 1,100 |
| Jun 6, 2025 | 20.04 | 20.04 | 20.01 | 20.01 | 20.01 | -0.50% | 2,104 |
| Jun 5, 2025 | 20.10 | 20.12 | 20.10 | 20.11 | 20.11 | 0.05% | 67,300 |
| Jun 4, 2025 | 20.12 | 20.12 | 20.10 | 20.10 | 20.10 | 0.10% | 300 |
| Jun 3, 2025 | 20.08 | 20.08 | 20.07 | 20.08 | 20.08 | -0.25% | 214,400 |
| Jun 2, 2025 | 20.09 | 20.13 | 20.09 | 20.13 | 20.13 | 0.05% | 36,100 |
| May 30, 2025 | 20.08 | 20.13 | 20.08 | 20.12 | 20.12 | - | 141,501 |
| May 29, 2025 | 20.12 | 20.13 | 20.12 | 20.12 | 20.05 | 0.10% | 2,501 |
| May 28, 2025 | 20.08 | 20.12 | 20.08 | 20.10 | 20.03 | -0.05% | 2,300 |
| May 27, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.04 | 0.35% | 59,813 |
| May 26, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.97 | 0.15% | 29,935 |
| May 23, 2025 | 20.00 | 20.01 | 19.98 | 20.01 | 19.94 | 0.15% | 55,300 |
| May 22, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.91 | 0.10% | 69,900 |
| May 21, 2025 | 19.99 | 19.99 | 19.94 | 19.96 | 19.89 | -0.55% | 220,901 |
| May 20, 2025 | 20.06 | 20.07 | 20.02 | 20.07 | 20.00 | -0.45% | 16,601 |
| May 16, 2025 | 20.15 | 20.16 | 20.15 | 20.16 | 20.09 | 0.25% | 146,800 |
| May 15, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.04 | 0.20% | 1,600 |
| May 14, 2025 | 20.09 | 20.09 | 20.04 | 20.07 | 20.00 | 0.20% | 10,900 |
| May 13, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | -0.35% | 500 |
| May 12, 2025 | 20.08 | 20.10 | 20.08 | 20.10 | 20.03 | 0.05% | 207,422 |
| May 9, 2025 | 20.03 | 20.09 | 20.03 | 20.09 | 20.02 | 0.50% | 11,524 |
| May 8, 2025 | 20.01 | 20.01 | 19.99 | 19.99 | 19.92 | -0.60% | 6,801 |
| May 7, 2025 | 20.09 | 20.11 | 20.09 | 20.11 | 20.04 | 0.35% | 175,501 |
| May 6, 2025 | 19.94 | 20.04 | 19.94 | 20.04 | 19.97 | 0.10% | 216,000 |
| May 5, 2025 | 20.00 | 20.02 | 20.00 | 20.02 | 19.95 | 0.05% | 237,708 |
| May 2, 2025 | 19.98 | 20.01 | 19.98 | 20.01 | 19.94 | -0.25% | 93,702 |
| May 1, 2025 | 20.04 | 20.06 | 20.04 | 20.06 | 19.99 | -0.10% | 86,400 |
| Apr 30, 2025 | 20.05 | 20.08 | 20.05 | 20.08 | 20.08 | 0.05% | 78,401 |
| Apr 29, 2025 | 20.05 | 20.07 | 20.05 | 20.07 | 20.00 | 0.10% | 400 |
| Apr 28, 2025 | 20.05 | 20.05 | 20.04 | 20.05 | 19.98 | 0.15% | 295,400 |
| Apr 25, 2025 | 20.02 | 20.03 | 20.02 | 20.02 | 19.95 | 0.10% | 154,400 |
| Apr 24, 2025 | 19.97 | 20.00 | 19.97 | 20.00 | 19.93 | 0.25% | 26,600 |
| Apr 23, 2025 | 19.91 | 19.95 | 19.88 | 19.95 | 19.88 | 0.05% | 68,100 |
| Apr 22, 2025 | 19.91 | 19.94 | 19.89 | 19.94 | 19.87 | 0.20% | 140,400 |
| Apr 21, 2025 | 19.93 | 19.93 | 19.89 | 19.90 | 19.83 | -0.65% | 21,600 |
| Apr 17, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | -0.05% | 500 |
| Apr 16, 2025 | 20.03 | 20.04 | 20.03 | 20.04 | 19.97 | 0.25% | 14,549 |
| Apr 15, 2025 | 19.99 | 20.00 | 19.99 | 19.99 | 19.92 | 0.35% | 3,800 |
| Apr 14, 2025 | 19.89 | 19.92 | 19.89 | 19.92 | 19.85 | 0.61% | 10,000 |
| Apr 11, 2025 | 19.76 | 19.80 | 19.76 | 19.80 | 19.73 | -0.10% | 407 |
| Apr 10, 2025 | 19.81 | 19.84 | 19.81 | 19.82 | 19.75 | -0.35% | 155,004 |
| Apr 9, 2025 | 19.84 | 19.91 | 19.84 | 19.89 | 19.81 | -0.50% | 422,900 |
| Apr 8, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.92 | - | - |
| Apr 7, 2025 | 20.20 | 20.20 | 19.96 | 19.99 | 19.92 | -1.24% | 136,003 |
| Apr 4, 2025 | 20.25 | 20.25 | 20.23 | 20.24 | 20.17 | -0.10% | 909 |
| Apr 3, 2025 | 20.25 | 20.26 | 20.25 | 20.26 | 20.19 | 0.10% | 900 |
| Apr 2, 2025 | 20.25 | 20.25 | 20.24 | 20.24 | 20.17 | -0.25% | 505 |