Avantis CIBC U.S. Small Cap Value ETF (TSX:CAUV)
Canada · Delayed Price · Currency is CAD 23.15
+0.07 (0.30%)
At close: Aug 13, 2026
TSX:CAUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 22.99 | 22.99 | 22.50 | 22.50 | 22.50 | 0.09% | 546 |
| Jul 9, 2026 | 22.39 | 22.49 | 22.39 | 22.48 | 22.48 | 1.03% | 16,584 |
| Jul 8, 2026 | 22.99 | 22.99 | 22.25 | 22.25 | 22.25 | -0.71% | 2,591 |
| Jul 7, 2026 | 22.50 | 22.50 | 22.40 | 22.41 | 22.41 | -0.71% | 2,441 |
| Jul 6, 2026 | 22.59 | 22.60 | 22.55 | 22.57 | 22.57 | -0.97% | 4,054 |
| Jul 3, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 2.06% | 413 |
| Jul 2, 2026 | 22.99 | 22.99 | 22.33 | 22.33 | 22.33 | -1.33% | 10,191 |
| Jun 30, 2026 | 22.99 | 22.99 | 22.60 | 22.63 | 22.63 | 0.11% | 7,534 |
| Jun 29, 2026 | 22.71 | 22.74 | 22.66 | 22.68 | 22.61 | 0.18% | 16,152 |
| Jun 26, 2026 | 22.70 | 22.77 | 22.64 | 22.64 | 22.57 | -0.04% | 10,390 |
| Jun 25, 2026 | 22.79 | 22.79 | 22.64 | 22.65 | 22.58 | 0.62% | 4,907 |
| Jun 24, 2026 | 21.64 | 22.58 | 21.64 | 22.51 | 22.44 | 0.94% | 3,900 |
| Jun 23, 2026 | 22.38 | 22.43 | 22.27 | 22.30 | 22.23 | 0.27% | 7,060 |
| Jun 22, 2026 | 21.80 | 22.40 | 21.80 | 22.24 | 22.17 | -0.40% | 17,684 |
| Jun 19, 2026 | 22.44 | 22.44 | 22.17 | 22.33 | 22.26 | 0.86% | 7,526 |
| Jun 18, 2026 | 22.13 | 22.21 | 22.13 | 22.14 | 22.07 | 1.14% | 5,864 |
| Jun 17, 2026 | 23.41 | 23.41 | 21.89 | 21.89 | 21.82 | -0.82% | 40,028 |
| Jun 16, 2026 | 22.41 | 22.41 | 22.06 | 22.07 | 22.00 | -0.59% | 8,059 |
| Jun 15, 2026 | 22.43 | 22.51 | 22.20 | 22.20 | 22.13 | -0.72% | 12,583 |
| Jun 12, 2026 | 22.19 | 22.40 | 22.19 | 22.36 | 22.29 | 2.29% | 2,462 |
| Jun 11, 2026 | 21.83 | 21.99 | 21.83 | 21.86 | 21.79 | 0.55% | 1,544 |
| Jun 10, 2026 | 21.83 | 21.86 | 21.72 | 21.74 | 21.67 | - | 2,909 |
| Jun 9, 2026 | 21.88 | 22.02 | 21.53 | 21.74 | 21.67 | 0.42% | 4,612 |
| Jun 8, 2026 | 21.64 | 21.71 | 21.64 | 21.65 | 21.58 | 1.03% | 9,909 |
| Jun 5, 2026 | 21.63 | 21.63 | 21.32 | 21.43 | 21.36 | -0.92% | 23,811 |
| Jun 4, 2026 | 21.70 | 21.70 | 21.57 | 21.63 | 21.56 | 1.26% | 9,781 |
| Jun 3, 2026 | 21.50 | 21.50 | 21.31 | 21.36 | 21.29 | -0.56% | 9,988 |