Avantis CIBC U.S. Small Cap Value ETF (TSX:CAUV)
Canada · Delayed Price · Currency is CAD 22.28
+0.08 (0.36%)
At close: Sep 22, 2026
TSX:CAUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21.92 | 22.35 | 21.92 | 22.28 | 22.28 | 0.36% | 4,457 |
| Sep 21, 2026 | 22.05 | 22.30 | 22.05 | 22.20 | 22.20 | -0.05% | 13,340 |
| Sep 18, 2026 | 22.05 | 22.22 | 22.05 | 22.21 | 22.21 | -0.63% | 16,230 |
| Sep 17, 2026 | 22.36 | 22.50 | 22.33 | 22.35 | 22.35 | 0.81% | 21,477 |
| Sep 16, 2026 | 22.50 | 22.50 | 22.17 | 22.17 | 22.17 | -1.20% | 10,935 |
| Sep 15, 2026 | 22.60 | 22.60 | 22.37 | 22.44 | 22.44 | -0.09% | 4,019 |
| Sep 14, 2026 | 23.35 | 23.35 | 22.42 | 22.46 | 22.46 | 0.09% | 5,971 |
| Sep 11, 2026 | 22.14 | 22.44 | 22.14 | 22.44 | 22.44 | 0.81% | 15,687 |
| Sep 10, 2026 | 22.31 | 22.31 | 22.19 | 22.26 | 22.26 | -0.36% | 19,975 |
| Sep 9, 2026 | 23.35 | 23.35 | 22.27 | 22.34 | 22.34 | -0.67% | 3,116 |
| Sep 8, 2026 | 23.00 | 23.00 | 22.49 | 22.49 | 22.49 | -1.51% | 5,782 |
| Sep 4, 2026 | 23.35 | 23.35 | 22.81 | 22.84 | 22.84 | 0.68% | 6,886 |
| Sep 3, 2026 | 22.66 | 22.68 | 22.65 | 22.68 | 22.68 | -0.22% | 2,209 |
| Sep 2, 2026 | 22.72 | 22.80 | 22.71 | 22.73 | 22.73 | 1.16% | 6,653 |
| Sep 1, 2026 | 22.59 | 22.62 | 22.47 | 22.47 | 22.47 | -0.53% | 3,085 |
| Aug 31, 2026 | 22.67 | 22.69 | 22.56 | 22.59 | 22.59 | -1.01% | 14,542 |
| Aug 28, 2026 | 22.91 | 22.91 | 22.82 | 22.82 | 22.82 | 0.22% | 11,941 |
| Aug 27, 2026 | 22.60 | 22.78 | 22.60 | 22.77 | 22.77 | -0.09% | 2,572 |
| Aug 26, 2026 | 23.48 | 23.48 | 22.66 | 22.79 | 22.79 | 0.53% | 10,888 |
| Aug 25, 2026 | 24.96 | 24.96 | 22.60 | 22.67 | 22.67 | -0.40% | 3,666 |
| Aug 24, 2026 | 22.84 | 22.91 | 22.75 | 22.76 | 22.76 | 0.04% | 20,581 |
| Aug 21, 2026 | 23.02 | 23.02 | 22.60 | 22.75 | 22.75 | 0.80% | 5,896 |
| Aug 20, 2026 | 22.58 | 22.60 | 22.55 | 22.57 | 22.57 | -0.83% | 12,993 |
| Aug 19, 2026 | 23.60 | 23.60 | 22.75 | 22.76 | 22.76 | -1.26% | 11,079 |
| Aug 18, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.09% | 178 |
| Aug 17, 2026 | 24.00 | 24.00 | 23.00 | 23.03 | 23.03 | -0.39% | 18,152 |
| Aug 14, 2026 | 24.17 | 24.17 | 23.11 | 23.12 | 23.12 | -0.13% | 2,356 |
| Aug 13, 2026 | 23.88 | 23.88 | 23.08 | 23.15 | 23.15 | 0.30% | 8,444 |
| Aug 12, 2026 | 23.10 | 23.10 | 22.90 | 23.08 | 23.08 | 0.44% | 8,435 |
| Aug 11, 2026 | 23.00 | 23.12 | 22.98 | 22.98 | 22.98 | -0.09% | 600 |
| Aug 10, 2026 | 23.22 | 23.22 | 22.89 | 23.00 | 23.00 | - | 13,535 |
| Aug 7, 2026 | 23.00 | 23.01 | 22.99 | 23.00 | 23.00 | - | 2,421 |
| Aug 6, 2026 | 23.26 | 23.26 | 23.00 | 23.00 | 23.00 | -0.30% | 7,704 |
| Aug 5, 2026 | 23.20 | 23.20 | 23.07 | 23.07 | 23.07 | -1.16% | 1,534 |
| Aug 4, 2026 | 23.23 | 23.40 | 23.17 | 23.34 | 23.34 | 2.86% | 19,793 |
| Jul 31, 2026 | 22.43 | 22.72 | 22.43 | 22.69 | 22.69 | 0.22% | 11,465 |
| Jul 30, 2026 | 23.21 | 23.21 | 22.64 | 22.64 | 22.64 | -1.35% | 1,802 |
| Jul 29, 2026 | 22.80 | 22.95 | 22.80 | 22.95 | 22.95 | -0.13% | 857 |
| Jul 28, 2026 | 22.95 | 22.98 | 22.95 | 22.98 | 22.98 | 0.70% | 505 |
| Jul 27, 2026 | 22.96 | 22.98 | 22.80 | 22.82 | 22.82 | - | 7,855 |
| Jul 24, 2026 | 22.75 | 22.87 | 22.75 | 22.82 | 22.82 | 1.15% | 3,555 |
| Jul 23, 2026 | 22.96 | 22.96 | 22.53 | 22.56 | 22.56 | -1.01% | 4,518 |
| Jul 22, 2026 | 22.91 | 22.91 | 22.79 | 22.79 | 22.79 | -0.26% | 1,015 |
| Jul 21, 2026 | 22.55 | 22.85 | 22.55 | 22.85 | 22.85 | 0.79% | 248 |
| Jul 20, 2026 | 22.59 | 22.77 | 22.59 | 22.67 | 22.67 | -1.35% | 12,954 |
| Jul 17, 2026 | 23.00 | 23.00 | 22.98 | 22.98 | 22.98 | 0.26% | 1,358 |
| Jul 16, 2026 | 23.09 | 23.09 | 22.90 | 22.92 | 22.92 | 1.46% | 24,791 |
| Jul 15, 2026 | 23.30 | 23.30 | 22.55 | 22.59 | 22.59 | -3.01% | 3,568 |
| Jul 14, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 2.64% | 844 |
| Jul 13, 2026 | 22.99 | 22.99 | 22.69 | 22.69 | 22.69 | 0.84% | 1,896 |