Manulife Smart Corporate Bond ETF (TSX:CBND)
Canada
· Delayed Price · Currency is CAD 9.22
-0.01 (-0.11%)
May 13, 2025, 4:00 PM EDT
TSX:CBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | - | -0.11% | 4,100 |
| May 12, 2025 | 9.22 | 9.23 | 9.22 | 9.23 | - | - | 1,500 |
| May 9, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | - | 0.33% | 4,000 |
| May 8, 2025 | 9.19 | 9.20 | 9.19 | 9.20 | - | -0.11% | 3,472 |
| May 7, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | - | 0.11% | 2,300 |
| May 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 0.11% | 1,022 |
| May 5, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | - | 0.33% | 1,000 |
| May 2, 2025 | 9.18 | 9.18 | 9.15 | 9.16 | - | -0.43% | 4,300 |
| May 1, 2025 | 9.18 | 9.20 | 9.18 | 9.20 | - | -0.22% | 2,100 |
| Apr 30, 2025 | 9.21 | 9.22 | 9.18 | 9.22 | - | -0.11% | 5,430 |
| Apr 29, 2025 | 9.19 | 9.23 | 9.19 | 9.23 | - | 0.65% | 4,700 |
| Apr 28, 2025 | 9.17 | 9.20 | 9.17 | 9.17 | - | -0.22% | 1,300 |
| Apr 25, 2025 | 9.17 | 9.19 | 9.17 | 9.19 | - | 0.11% | 1,800 |
| Apr 24, 2025 | 9.13 | 9.18 | 9.13 | 9.18 | - | 0.55% | 1,200 |
| Apr 23, 2025 | 9.17 | 9.17 | 9.13 | 9.13 | - | -0.22% | 1,260 |
| Apr 22, 2025 | 9.14 | 9.15 | 9.14 | 9.15 | - | 0.44% | 2,300 |
| Apr 21, 2025 | 9.13 | 9.13 | 9.10 | 9.11 | - | -0.44% | 1,500 |
| Apr 17, 2025 | 9.17 | 9.17 | 9.15 | 9.15 | - | -0.44% | 500 |
| Apr 16, 2025 | 9.15 | 9.19 | 9.15 | 9.19 | - | 0.22% | 3,230 |
| Apr 15, 2025 | 9.18 | 9.18 | 9.17 | 9.17 | - | 0.22% | 1,801 |
| Apr 14, 2025 | 9.16 | 9.16 | 9.14 | 9.15 | - | 0.55% | 6,000 |
| Apr 11, 2025 | 9.07 | 9.10 | 9.06 | 9.10 | - | 0.11% | 3,600 |
| Apr 10, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | - | -0.11% | 1,100 |
| Apr 9, 2025 | 9.12 | 9.12 | 9.10 | 9.10 | - | -0.87% | 7,900 |
| Apr 8, 2025 | 9.15 | 9.19 | 9.15 | 9.18 | - | 0.11% | 1,400 |
| Apr 7, 2025 | 9.21 | 9.21 | 9.17 | 9.17 | - | -0.86% | 4,516 |
| Apr 4, 2025 | 9.25 | 9.27 | 9.25 | 9.25 | - | -0.22% | 1,201 |
| Apr 3, 2025 | 9.32 | 9.32 | 9.27 | 9.27 | - | -0.32% | 2,100 |
| Apr 2, 2025 | 9.28 | 9.30 | 9.27 | 9.30 | - | - | 2,600 |
| Apr 1, 2025 | 9.31 | 9.31 | 9.30 | 9.30 | - | 0.43% | 13,787 |
| Mar 31, 2025 | 9.26 | 9.27 | 9.25 | 9.26 | - | -0.32% | 3,650 |
| Mar 28, 2025 | 9.29 | 9.29 | 9.27 | 9.29 | - | 0.32% | 6,351 |
| Mar 27, 2025 | 9.26 | 9.26 | 9.25 | 9.26 | - | 0.22% | 11,441 |
| Mar 26, 2025 | 9.25 | 9.25 | 9.23 | 9.24 | - | -0.32% | 645 |
| Mar 25, 2025 | 9.27 | 9.29 | 9.27 | 9.27 | - | 0.11% | 4,564 |
| Mar 24, 2025 | 9.26 | 9.27 | 9.25 | 9.26 | - | -0.22% | 6,210 |
| Mar 21, 2025 | 9.27 | 9.28 | 9.26 | 9.28 | - | - | 3,110 |
| Mar 20, 2025 | 9.29 | 9.29 | 9.28 | 9.28 | - | - | 13,100 |
| Mar 19, 2025 | 9.26 | 9.28 | 9.25 | 9.28 | - | 0.22% | 18,009 |
| Mar 18, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | - | 0.22% | 10,061 |
| Mar 17, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | - | 0.22% | 177 |
| Mar 14, 2025 | 9.24 | 9.24 | 9.22 | 9.22 | - | -0.22% | 1,400 |
| Mar 13, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | - | 0.22% | 3,015 |
| Mar 12, 2025 | 9.21 | 9.22 | 9.21 | 9.22 | - | -0.22% | 1,925 |
| Mar 11, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | - | -0.11% | 100 |
| Mar 10, 2025 | 9.26 | 9.29 | 9.25 | 9.25 | - | 0.22% | 10,200 |
| Mar 7, 2025 | 9.25 | 9.26 | 9.23 | 9.23 | - | 0.22% | 39,961 |
| Mar 6, 2025 | 9.23 | 9.23 | 9.21 | 9.21 | - | -0.75% | 4,520 |
| Mar 5, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | - | -0.32% | 3,722 |
| Mar 4, 2025 | 9.33 | 9.35 | 9.31 | 9.31 | - | -0.43% | 10,943 |