Avantis CIBC Global Small Cap Value ETF (TSX:CASV)
Canada · Delayed Price · Currency is CAD 22.69
+0.09 (0.40%)
At close: Sep 25, 2026
TSX:CASV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.62 | 22.71 | 22.58 | 22.69 | 22.69 | 0.40% | 64,261 |
| Sep 24, 2026 | 23.05 | 23.05 | 22.52 | 22.60 | 22.60 | 0.22% | 27,628 |
| Sep 23, 2026 | 23.00 | 23.00 | 22.52 | 22.55 | 22.55 | -1.23% | 84,326 |
| Sep 22, 2026 | 23.08 | 23.08 | 22.76 | 22.83 | 22.83 | 0.44% | 32,801 |
| Sep 21, 2026 | 22.65 | 22.78 | 22.65 | 22.73 | 22.73 | 0.40% | 26,302 |
| Sep 18, 2026 | 23.10 | 23.10 | 22.62 | 22.64 | 22.64 | -0.61% | 19,677 |
| Sep 17, 2026 | 23.10 | 23.10 | 22.78 | 22.78 | 22.78 | 0.37% | 23,701 |
| Sep 16, 2026 | 23.05 | 23.05 | 22.54 | 22.70 | 22.70 | -0.29% | 53,743 |
| Sep 15, 2026 | 23.07 | 23.07 | 22.64 | 22.76 | 22.76 | -0.24% | 8,040 |
| Sep 14, 2026 | 22.81 | 22.87 | 22.74 | 22.82 | 22.82 | 0.02% | 51,965 |
| Sep 11, 2026 | 23.15 | 23.15 | 22.78 | 22.81 | 22.81 | 0.75% | 46,397 |
| Sep 10, 2026 | 23.00 | 23.00 | 22.60 | 22.64 | 22.64 | -0.48% | 12,054 |
| Sep 9, 2026 | 23.20 | 23.20 | 22.73 | 22.75 | 22.75 | -0.61% | 21,655 |
| Sep 8, 2026 | 23.21 | 23.21 | 22.85 | 22.89 | 22.89 | -1.17% | 43,011 |
| Sep 4, 2026 | 23.02 | 23.16 | 23.02 | 23.16 | 23.16 | 0.61% | 3,978 |
| Sep 3, 2026 | 23.20 | 23.20 | 22.99 | 23.02 | 23.02 | 0.26% | 35,711 |
| Sep 2, 2026 | 23.04 | 23.04 | 22.95 | 22.96 | 22.96 | 0.66% | 5,979 |
| Sep 1, 2026 | 23.04 | 23.04 | 22.79 | 22.81 | 22.81 | -0.35% | 22,907 |
| Aug 31, 2026 | 22.73 | 22.99 | 22.73 | 22.89 | 22.89 | -0.65% | 51,860 |
| Aug 28, 2026 | 23.00 | 23.18 | 23.00 | 23.04 | 23.04 | -0.09% | 18,347 |
| Aug 27, 2026 | 23.11 | 23.11 | 22.91 | 23.06 | 23.06 | 0.04% | 25,488 |
| Aug 26, 2026 | 23.00 | 23.09 | 23.00 | 23.05 | 23.05 | 0.44% | 13,266 |
| Aug 25, 2026 | 23.25 | 23.25 | 22.88 | 22.95 | 22.95 | -0.26% | 34,911 |
| Aug 24, 2026 | 23.21 | 23.21 | 22.98 | 23.01 | 23.01 | 0.31% | 9,954 |
| Aug 21, 2026 | 23.10 | 23.10 | 22.89 | 22.94 | 22.94 | 0.84% | 8,105 |
| Aug 20, 2026 | 22.75 | 22.80 | 22.73 | 22.75 | 22.75 | -0.35% | 3,169 |
| Aug 19, 2026 | 22.92 | 23.00 | 22.82 | 22.83 | 22.83 | -0.57% | 59,912 |
| Aug 18, 2026 | 23.40 | 23.40 | 22.95 | 22.96 | 22.96 | -0.52% | 11,603 |
| Aug 17, 2026 | 23.40 | 23.40 | 23.01 | 23.08 | 23.08 | -0.47% | 71,439 |
| Aug 14, 2026 | 23.34 | 23.34 | 23.15 | 23.19 | 23.19 | 0.09% | 21,071 |
| Aug 13, 2026 | 23.16 | 23.20 | 23.11 | 23.17 | 23.17 | 0.43% | 13,899 |
| Aug 12, 2026 | 23.44 | 23.44 | 22.97 | 23.07 | 23.07 | 0.17% | 58,112 |
| Aug 11, 2026 | 23.00 | 23.05 | 23.00 | 23.03 | 23.03 | 0.13% | 9,223 |
| Aug 10, 2026 | 23.04 | 23.04 | 22.96 | 23.00 | 23.00 | -0.17% | 8,854 |
| Aug 7, 2026 | 22.94 | 23.05 | 22.94 | 23.04 | 23.04 | 0.52% | 11,983 |
| Aug 6, 2026 | 22.92 | 23.10 | 22.92 | 22.92 | 22.92 | 0.04% | 51,426 |
| Aug 5, 2026 | 23.12 | 23.18 | 22.91 | 22.91 | 22.91 | -1.08% | 56,321 |
| Aug 4, 2026 | 22.67 | 23.18 | 22.67 | 23.16 | 23.16 | 2.66% | 19,796 |
| Jul 31, 2026 | 22.45 | 22.57 | 22.40 | 22.56 | 22.56 | -0.04% | 10,266 |
| Jul 30, 2026 | 22.21 | 22.57 | 22.21 | 22.57 | 22.57 | 0.58% | 61,363 |
| Jul 29, 2026 | 22.78 | 22.78 | 22.42 | 22.44 | 22.44 | -0.71% | 56,452 |
| Jul 28, 2026 | 22.15 | 22.60 | 22.15 | 22.60 | 22.60 | 0.04% | 6,529 |
| Jul 27, 2026 | 23.00 | 23.00 | 22.43 | 22.59 | 22.59 | 0.44% | 43,494 |
| Jul 24, 2026 | 22.35 | 22.57 | 22.35 | 22.49 | 22.49 | 0.76% | 16,225 |
| Jul 23, 2026 | 22.89 | 22.89 | 22.29 | 22.32 | 22.32 | -1.20% | 8,667 |
| Jul 22, 2026 | 23.05 | 23.05 | 22.56 | 22.59 | 22.59 | -0.04% | 5,749 |
| Jul 21, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 1.44% | 4,435 |
| Jul 20, 2026 | 22.32 | 22.36 | 22.26 | 22.28 | 22.28 | -0.18% | 43,625 |
| Jul 17, 2026 | 22.71 | 22.71 | 22.23 | 22.32 | 22.32 | -0.71% | 72,488 |
| Jul 16, 2026 | 22.45 | 22.56 | 22.38 | 22.48 | 22.48 | 0.45% | 20,548 |