Manulife Smart Corporate Bond ETF (TSX:CBND)
Canada
· Delayed Price · Currency is CAD 9.10
+0.01 (0.11%)
Apr 11, 2025, 4:00 PM EDT
TSX:CBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.17 | 9.17 | 9.15 | 9.15 | 9.15 | -0.44% | 500 |
| Apr 16, 2025 | 9.15 | 9.19 | 9.15 | 9.19 | 9.19 | 0.22% | 3,230 |
| Apr 15, 2025 | 9.18 | 9.18 | 9.17 | 9.17 | 9.17 | 0.22% | 1,801 |
| Apr 14, 2025 | 9.16 | 9.16 | 9.14 | 9.15 | 9.15 | 0.55% | 6,000 |
| Apr 11, 2025 | 9.07 | 9.10 | 9.06 | 9.10 | 9.10 | 0.11% | 3,600 |
| Apr 10, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.11% | 1,100 |
| Apr 9, 2025 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | -0.76% | 7,900 |
| Apr 8, 2025 | 9.15 | 9.19 | 9.15 | 9.17 | 9.17 | - | 1,400 |
| Apr 7, 2025 | 9.21 | 9.21 | 9.17 | 9.17 | 9.17 | -0.86% | 4,516 |
| Apr 4, 2025 | 9.25 | 9.27 | 9.25 | 9.25 | 9.25 | -0.22% | 1,201 |
| Apr 3, 2025 | 9.32 | 9.32 | 9.27 | 9.27 | 9.27 | -0.32% | 2,100 |
| Apr 2, 2025 | 9.28 | 9.30 | 9.27 | 9.30 | 9.30 | - | 2,600 |
| Apr 1, 2025 | 9.31 | 9.31 | 9.30 | 9.30 | 9.30 | 0.32% | 13,787 |
| Mar 31, 2025 | 9.26 | 9.27 | 9.25 | 9.27 | 9.27 | -0.22% | 3,650 |
| Mar 28, 2025 | 9.29 | 9.29 | 9.27 | 9.29 | 9.26 | 0.32% | 6,351 |
| Mar 27, 2025 | 9.26 | 9.26 | 9.25 | 9.26 | 9.23 | 0.33% | 11,441 |
| Mar 26, 2025 | 9.25 | 9.25 | 9.23 | 9.23 | 9.20 | -0.43% | 645 |
| Mar 25, 2025 | 9.27 | 9.29 | 9.27 | 9.27 | 9.24 | 0.11% | 4,564 |
| Mar 24, 2025 | 9.26 | 9.27 | 9.25 | 9.26 | 9.23 | -0.22% | 6,210 |
| Mar 21, 2025 | 9.27 | 9.28 | 9.26 | 9.28 | 9.25 | - | 3,110 |
| Mar 20, 2025 | 9.29 | 9.29 | 9.28 | 9.28 | 9.25 | - | 13,100 |
| Mar 19, 2025 | 9.26 | 9.28 | 9.25 | 9.28 | 9.25 | 0.22% | 18,009 |
| Mar 18, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.23 | 0.22% | 10,061 |
| Mar 17, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.21 | 0.22% | 177 |
| Mar 14, 2025 | 9.24 | 9.24 | 9.22 | 9.22 | 9.19 | -0.22% | 1,400 |
| Mar 13, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.21 | 0.22% | 3,015 |
| Mar 12, 2025 | 9.21 | 9.22 | 9.21 | 9.22 | 9.19 | -0.22% | 1,925 |
| Mar 11, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.21 | -0.11% | 100 |
| Mar 10, 2025 | 9.26 | 9.29 | 9.25 | 9.25 | 9.22 | 0.22% | 10,200 |
| Mar 7, 2025 | 9.25 | 9.26 | 9.23 | 9.23 | 9.20 | 0.22% | 39,961 |
| Mar 6, 2025 | 9.23 | 9.23 | 9.21 | 9.21 | 9.18 | -0.75% | 4,520 |
| Mar 5, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.25 | -0.32% | 3,722 |
| Mar 4, 2025 | 9.33 | 9.35 | 9.31 | 9.31 | 9.28 | -0.43% | 10,943 |
| Mar 3, 2025 | 9.33 | 9.35 | 9.33 | 9.35 | 9.32 | 0.65% | 1,102 |
| Feb 28, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.26 | -0.16% | 700 |
| Feb 27, 2025 | 9.31 | 9.31 | 9.29 | 9.31 | 9.25 | -0.05% | 7,300 |
| Feb 26, 2025 | 9.31 | 9.31 | 9.30 | 9.31 | 9.25 | - | 7,200 |
| Feb 25, 2025 | 9.31 | 9.32 | 9.29 | 9.31 | 9.25 | 0.65% | 1,900 |
| Feb 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | -0.16% | 1,100 |
| Feb 21, 2025 | 9.24 | 9.28 | 9.24 | 9.27 | 9.21 | 0.82% | 6,300 |
| Feb 20, 2025 | 9.21 | 9.21 | 9.19 | 9.19 | 9.14 | -0.33% | 1,215 |
| Feb 19, 2025 | 9.19 | 9.22 | 9.19 | 9.22 | 9.17 | 0.22% | 1,100 |
| Feb 18, 2025 | 9.23 | 9.24 | 9.20 | 9.20 | 9.15 | -0.65% | 12,880 |
| Feb 14, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.20 | 0.22% | 810 |
| Feb 13, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.18 | - | 1,500 |
| Feb 12, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | -0.22% | 6,300 |
| Feb 11, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.20 | -0.11% | 1,000 |
| Feb 10, 2025 | 9.30 | 9.30 | 9.27 | 9.27 | 9.21 | -0.11% | 2,500 |
| Feb 7, 2025 | 9.27 | 9.28 | 9.26 | 9.28 | 9.22 | -0.22% | 1,600 |
| Feb 6, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.24 | -0.43% | 4,300 |