CIBC Active Investment Grade Floating Rate Bond ETF (TSX:CAFR)
19.87
+0.01 (0.05%)
Jul 8, 2025, 5:30 PM EDT
TSX:CAFR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.05% | 250 |
Jul 7, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.15% | 105 |
Jul 4, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.05% | - |
Jul 3, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.10% | 125 |
Jul 2, 2025 | 19.83 | 19.84 | 19.83 | 19.84 | 19.84 | -0.15% | 85,500 |
Jun 30, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.05% | - |
Jun 27, 2025 | 19.85 | 19.88 | 19.85 | 19.88 | 19.82 | 0.05% | 84,301 |
Jun 26, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | - | 252 |
Jun 25, 2025 | 19.85 | 19.87 | 19.85 | 19.87 | 19.81 | - | 5,555 |
Jun 24, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | 0.10% | 400 |
Jun 23, 2025 | 19.87 | 19.87 | 19.85 | 19.85 | 19.79 | -0.05% | 6,602 |
Jun 20, 2025 | 19.88 | 19.88 | 19.86 | 19.86 | 19.80 | - | 701 |
Jun 19, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.80 | 0.10% | - |
Jun 18, 2025 | 19.86 | 19.86 | 19.84 | 19.84 | 19.78 | - | 11,612 |
Jun 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.78 | - | - |
Jun 16, 2025 | 19.84 | 19.87 | 19.84 | 19.84 | 19.78 | -0.10% | 69,000 |
Jun 13, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.80 | - | - |
Jun 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.80 | -0.05% | - |
Jun 11, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | 0.05% | 2,590 |
Jun 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.80 | - | 200 |
Jun 9, 2025 | 19.86 | 19.87 | 19.85 | 19.86 | 19.80 | 0.15% | 3,902 |
Jun 6, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.77 | -0.15% | 1,546 |
Jun 5, 2025 | 19.87 | 19.87 | 19.86 | 19.86 | 19.80 | 0.15% | 600 |
Jun 4, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.77 | - | - |
Jun 3, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.77 | -0.05% | - |
Jun 2, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 50,000 |
May 30, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.40% | 209,800 |
May 29, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.86 | 0.15% | 2,200 |
May 28, 2025 | 19.88 | 19.89 | 19.88 | 19.89 | 19.83 | 0.15% | 124,600 |
May 27, 2025 | 19.88 | 19.88 | 19.86 | 19.86 | 19.80 | - | 900 |
May 26, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.80 | -0.05% | 7 |
May 23, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | 0.10% | 300 |
May 22, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.79 | 0.10% | - |
May 21, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.77 | - | 200 |
May 20, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.77 | -0.25% | 850 |
May 16, 2025 | 19.87 | 19.88 | 19.87 | 19.88 | 19.82 | 0.35% | 28,400 |
May 15, 2025 | 19.82 | 19.82 | 19.81 | 19.81 | 19.75 | -0.15% | 299,000 |
May 14, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.78 | - | - |
May 13, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.78 | - | 1,028 |
May 12, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.78 | 0.05% | 740 |
May 9, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.77 | 0.10% | 200 |
May 8, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.75 | 0.05% | - |
May 7, 2025 | 19.83 | 19.83 | 19.80 | 19.80 | 19.74 | -0.15% | 1,829 |
May 6, 2025 | 19.82 | 19.83 | 19.82 | 19.83 | 19.77 | 0.20% | 105,101 |
May 5, 2025 | 19.79 | 19.80 | 19.79 | 19.79 | 19.73 | -0.10% | 1,600 |
May 2, 2025 | 19.78 | 19.81 | 19.78 | 19.81 | 19.75 | - | 3,300 |
May 1, 2025 | 19.78 | 19.81 | 19.78 | 19.81 | 19.75 | -0.15% | 14,350 |
Apr 30, 2025 | 19.84 | 19.85 | 19.83 | 19.84 | 19.84 | -0.05% | 21,403 |
Apr 29, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.79 | 0.05% | 1,600 |
Apr 28, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.78 | 0.10% | 1,775 |