CIBC Active Investment Grade Corporate Bond ETF (TSX:CACB)
Canada · Delayed Price · Currency is CAD 19.91
-0.07 (-0.35%)
Mar 12, 2026, 2:14 PM EST
TSX:CACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 19.99 | 19.99 | 19.92 | 19.92 | - | -0.28% | 12,255 |
| Mar 11, 2026 | 20.01 | 20.01 | 19.97 | 19.98 | 19.98 | -0.32% | 9,154 |
| Mar 10, 2026 | 20.08 | 20.08 | 20.04 | 20.04 | 20.04 | -0.05% | 4,300 |
| Mar 9, 2026 | 20.03 | 20.05 | 20.02 | 20.05 | 20.05 | -0.10% | 962 |
| Mar 6, 2026 | 20.09 | 20.11 | 20.07 | 20.07 | 20.07 | -0.45% | 10,653 |
| Mar 5, 2026 | 20.16 | 20.18 | 20.14 | 20.16 | 20.16 | -0.20% | 4,491 |
| Mar 4, 2026 | 20.23 | 20.24 | 20.20 | 20.20 | 20.20 | -0.05% | 4,025 |
| Mar 3, 2026 | 20.17 | 20.22 | 20.16 | 20.21 | 20.21 | -0.05% | 4,326 |
| Mar 2, 2026 | 20.27 | 20.27 | 20.22 | 20.22 | 20.22 | -0.39% | 1,248 |
| Feb 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.34% | 3,150 |
| Feb 26, 2026 | 20.39 | 20.39 | 20.37 | 20.37 | 20.30 | - | 63,004 |
| Feb 25, 2026 | 20.37 | 20.38 | 20.36 | 20.37 | 20.30 | -0.15% | 111,001 |
| Feb 24, 2026 | 20.41 | 20.41 | 20.37 | 20.40 | 20.33 | 0.10% | 107,840 |
| Feb 23, 2026 | 20.39 | 20.40 | 20.38 | 20.38 | 20.31 | 0.10% | 3,860 |
| Feb 20, 2026 | 20.39 | 20.39 | 20.36 | 20.36 | 20.29 | -0.05% | 1,602 |
| Feb 19, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.30 | 0.10% | 1,701 |
| Feb 18, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.28 | - | 102 |
| Feb 17, 2026 | 20.35 | 20.37 | 20.35 | 20.35 | 20.28 | -0.20% | 3,253 |
| Feb 13, 2026 | 20.37 | 20.39 | 20.36 | 20.39 | 20.32 | 0.20% | 9,306 |
| Feb 12, 2026 | 20.30 | 20.35 | 20.30 | 20.35 | 20.28 | 0.44% | 2,318 |
| Feb 11, 2026 | 20.29 | 20.29 | 20.26 | 20.26 | 20.19 | 0.05% | 1,110 |
| Feb 10, 2026 | 20.29 | 20.29 | 20.25 | 20.25 | 20.18 | 0.10% | 720 |
| Feb 9, 2026 | 20.25 | 20.26 | 20.20 | 20.23 | 20.16 | - | 18,800 |
| Feb 6, 2026 | 20.23 | 20.25 | 20.23 | 20.23 | 20.16 | -0.05% | 981 |
| Feb 5, 2026 | 20.23 | 20.24 | 20.21 | 20.24 | 20.17 | 0.35% | 1,665 |
| Feb 4, 2026 | 20.20 | 20.22 | 20.17 | 20.17 | 20.10 | - | 4,437 |
| Feb 3, 2026 | 20.20 | 20.20 | 20.16 | 20.17 | 20.10 | -0.05% | 303,355 |
| Feb 2, 2026 | 20.19 | 20.22 | 20.18 | 20.18 | 20.11 | -0.20% | 60,749 |
| Jan 30, 2026 | 20.19 | 20.22 | 20.18 | 20.22 | 20.15 | -0.10% | 80,426 |
| Jan 29, 2026 | 20.29 | 20.29 | 20.24 | 20.24 | 20.10 | -0.15% | 23,930 |
| Jan 28, 2026 | 20.28 | 20.28 | 20.27 | 20.27 | 20.13 | 0.10% | 8,708 |
| Jan 27, 2026 | 20.26 | 20.27 | 20.25 | 20.25 | 20.11 | -0.10% | 8,630 |
| Jan 26, 2026 | 20.24 | 20.28 | 20.24 | 20.27 | 20.13 | 0.15% | 7,101 |
| Jan 23, 2026 | 20.20 | 20.24 | 20.19 | 20.24 | 20.10 | 0.35% | 1,550 |
| Jan 21, 2026 | 20.18 | 20.20 | 20.17 | 20.17 | 20.03 | -0.10% | 6,050 |
| Jan 20, 2026 | 20.16 | 20.21 | 20.16 | 20.19 | 20.05 | -0.30% | 32,450 |
| Jan 19, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.11 | - | 22,141 |
| Jan 16, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.11 | 0.15% | 85,508 |
| Jan 15, 2026 | 20.24 | 20.24 | 20.22 | 20.22 | 20.08 | -0.10% | 5,787 |
| Jan 14, 2026 | 20.18 | 20.24 | 20.18 | 20.24 | 20.10 | 0.25% | 28,286 |
| Jan 13, 2026 | 20.17 | 20.19 | 20.17 | 20.19 | 20.05 | 0.25% | 32,581 |
| Jan 12, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.00 | -0.05% | 754 |
| Jan 9, 2026 | 20.17 | 20.18 | 20.15 | 20.15 | 20.01 | - | 11,803 |
| Jan 8, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.01 | -0.05% | 500 |
| Jan 7, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.02 | 0.30% | 135 |
| Jan 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.96 | -0.15% | 150 |
| Jan 5, 2026 | 20.09 | 20.13 | 20.09 | 20.13 | 19.99 | 0.25% | 64,410 |
| Jan 2, 2026 | 20.08 | 20.08 | 20.07 | 20.08 | 19.94 | -0.20% | 111,984 |
| Dec 31, 2025 | 20.11 | 20.13 | 20.11 | 20.12 | 19.98 | -0.40% | 72,600 |
| Dec 30, 2025 | 20.23 | 20.23 | 20.18 | 20.20 | 19.98 | -0.10% | 119,502 |