CIBC Active Investment Grade Floating Rate Bond ETF (TSX:CAFR)
Canada
· Delayed Price · Currency is CAD 19.87
+0.02 (0.10%)
Apr 17, 2025, 1:36 PM EDT
TSX:CAFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.10% | 5,000 |
| Apr 16, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.10% | 13,471 |
| Apr 15, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.25% | 11,764 |
| Apr 14, 2025 | 19.82 | 19.82 | 19.78 | 19.78 | 19.78 | -0.05% | 31,910 |
| Apr 11, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| Apr 10, 2025 | 19.79 | 19.80 | 19.79 | 19.79 | 19.79 | -0.05% | 96,935 |
| Apr 9, 2025 | 19.81 | 19.85 | 19.80 | 19.80 | 19.80 | -0.15% | 7,075 |
| Apr 8, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.05% | 100 |
| Apr 7, 2025 | 19.86 | 19.86 | 19.66 | 19.82 | 19.82 | -0.25% | 5,440 |
| Apr 4, 2025 | 19.87 | 19.87 | 19.85 | 19.87 | 19.87 | 0.05% | 15,605 |
| Apr 3, 2025 | 19.88 | 19.88 | 19.86 | 19.86 | 19.86 | -0.10% | 900 |
| Apr 2, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.20% | 4,500 |
| Apr 1, 2025 | 19.73 | 19.84 | 19.73 | 19.84 | 19.84 | 0.51% | 57,012 |
| Mar 31, 2025 | 19.74 | 19.81 | 19.74 | 19.74 | 19.74 | -0.45% | 5,700 |
| Mar 28, 2025 | 19.82 | 19.88 | 19.82 | 19.83 | 19.77 | -0.05% | 46,740 |
| Mar 27, 2025 | 19.85 | 19.85 | 19.84 | 19.84 | 19.78 | -0.25% | 81,800 |
| Mar 26, 2025 | 19.89 | 19.89 | 19.87 | 19.89 | 19.83 | -0.10% | 21,860 |
| Mar 25, 2025 | 19.91 | 19.92 | 19.91 | 19.91 | 19.85 | -0.10% | 13,600 |
| Mar 24, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.87 | 0.05% | 600 |
| Mar 21, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.86 | - | 2,925 |
| Mar 20, 2025 | 19.90 | 19.92 | 19.90 | 19.92 | 19.86 | 0.15% | 1,000 |
| Mar 19, 2025 | 19.92 | 19.92 | 19.89 | 19.89 | 19.83 | -0.10% | 10,400 |
| Mar 18, 2025 | 19.91 | 19.92 | 19.91 | 19.91 | 19.85 | - | 14,370 |
| Mar 17, 2025 | 19.90 | 19.91 | 19.90 | 19.91 | 19.85 | 0.10% | 15,400 |
| Mar 14, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.83 | -0.05% | - |
| Mar 13, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | 0.15% | 400 |
| Mar 12, 2025 | 19.88 | 19.88 | 19.87 | 19.87 | 19.81 | -0.10% | 4,102 |
| Mar 11, 2025 | 19.87 | 19.89 | 19.87 | 19.89 | 19.83 | -0.05% | 861 |
| Mar 10, 2025 | 19.89 | 19.90 | 19.89 | 19.90 | 19.84 | 0.10% | 1,950 |
| Mar 7, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.82 | - | - |
| Mar 6, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.82 | - | - |
| Mar 5, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.82 | -0.10% | - |
| Mar 4, 2025 | 19.86 | 19.90 | 19.86 | 19.90 | 19.84 | - | 75,845 |
| Mar 3, 2025 | 19.89 | 19.90 | 19.89 | 19.90 | 19.84 | 0.05% | 42,702 |
| Feb 28, 2025 | 20.05 | 20.05 | 19.88 | 19.89 | 19.83 | -0.25% | 20,590 |
| Feb 27, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.82 | - | 732 |
| Feb 26, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.82 | - | 23,100 |
| Feb 25, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.82 | - | 1,800 |
| Feb 24, 2025 | 19.94 | 19.94 | 19.91 | 19.94 | 19.82 | - | 27,390 |
| Feb 21, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.82 | 0.05% | 218,900 |
| Feb 20, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.81 | - | 21,850 |
| Feb 19, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.81 | - | 400 |
| Feb 18, 2025 | 19.92 | 19.93 | 19.92 | 19.93 | 19.81 | 0.05% | 85,090 |
| Feb 14, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.80 | - | 191,500 |
| Feb 13, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.80 | 0.05% | 6,900 |
| Feb 12, 2025 | 19.91 | 19.91 | 19.88 | 19.91 | 19.79 | - | 23,300 |
| Feb 11, 2025 | 19.91 | 19.91 | 19.87 | 19.91 | 19.79 | 0.30% | 463,720 |
| Feb 10, 2025 | 19.91 | 19.91 | 19.85 | 19.85 | 19.73 | -0.30% | 15,102 |
| Feb 7, 2025 | 19.90 | 19.91 | 19.89 | 19.91 | 19.79 | - | 38,101 |
| Feb 6, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.79 | 0.05% | 2,300 |