CIBC Active Investment Grade Floating Rate Bond ETF (TSX:CAFR)
Canada · Delayed Price · Currency is CAD 19.86
+0.02 (0.10%)
Oct 6, 2025, 4:10 PM EDT
TSX:CAFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | 0.10% | 100 |
| Oct 3, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 100 |
| Oct 2, 2025 | 19.85 | 19.85 | 19.84 | 19.84 | 19.84 | -0.10% | 6,200 |
| Oct 1, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | 121 |
| Sep 30, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | 1,000 |
| Sep 29, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.25% | 3,990 |
| Sep 26, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.85 | 0.10% | 9,700 |
| Sep 25, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.83 | - | - |
| Sep 24, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.83 | - | - |
| Sep 23, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.83 | -0.05% | - |
| Sep 22, 2025 | 19.90 | 19.90 | 19.89 | 19.90 | 19.84 | 0.15% | 69,295 |
| Sep 19, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | - | 100 |
| Sep 18, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | - | - |
| Sep 17, 2025 | 19.89 | 19.89 | 19.87 | 19.87 | 19.81 | -0.10% | 389 |
| Sep 16, 2025 | 19.86 | 19.90 | 19.86 | 19.89 | 19.83 | 0.10% | 34,900 |
| Sep 15, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | - | 10,000 |
| Sep 12, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | - | - |
| Sep 11, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | - | 16,700 |
| Sep 10, 2025 | 19.85 | 19.87 | 19.85 | 19.87 | 19.81 | - | 9,500 |
| Sep 9, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | - | - |
| Sep 8, 2025 | 19.84 | 19.87 | 19.84 | 19.87 | 19.81 | 0.05% | 6,800 |
| Sep 5, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.80 | 0.15% | 5,900 |
| Sep 4, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.77 | -0.05% | 500 |
| Sep 3, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.78 | -0.05% | - |
| Sep 2, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.79 | -0.10% | 5,214 |
| Aug 29, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | - | - |
| Aug 28, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.75 | - | 100 |
| Aug 27, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.75 | -0.05% | 2,600 |
| Aug 26, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.76 | - | 25,000 |
| Aug 25, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.76 | - | 25,100 |
| Aug 22, 2025 | 19.87 | 19.88 | 19.87 | 19.88 | 19.76 | - | 27,500 |
| Aug 21, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.76 | 0.15% | 7,400 |
| Aug 20, 2025 | 19.87 | 19.87 | 19.85 | 19.85 | 19.73 | -0.15% | 8,026 |
| Aug 19, 2025 | 19.87 | 19.88 | 19.87 | 19.88 | 19.76 | 0.15% | 25,600 |
| Aug 18, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.73 | - | - |
| Aug 15, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.73 | -0.05% | 500 |
| Aug 14, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.74 | -0.15% | 800 |
| Aug 13, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.77 | - | - |
| Aug 12, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.77 | - | - |
| Aug 11, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.77 | - | - |
| Aug 8, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.77 | 0.05% | 21,200 |
| Aug 7, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.76 | - | 36,701 |
| Aug 6, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.76 | 0.10% | 65,000 |
| Aug 5, 2025 | 19.83 | 19.86 | 19.83 | 19.86 | 19.74 | 0.20% | 4,375 |
| Aug 1, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.70 | -0.45% | 1,201 |
| Jul 31, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.79 | - | - |
| Jul 30, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.73 | 0.05% | 14,700 |
| Jul 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.72 | 0.15% | 608 |
| Jul 28, 2025 | 19.88 | 19.88 | 19.87 | 19.87 | 19.69 | -0.15% | 3,300 |
| Jul 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.72 | - | - |