Manulife Smart Corporate Bond ETF (TSX:CBND)
Canada · Delayed Price · Currency is CAD 9.24
-0.01 (-0.11%)
Jun 1, 2026, 9:30 AM EST
TSX:CBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | - | 800 |
| May 28, 2026 | 9.25 | 9.28 | 9.25 | 9.28 | 9.25 | 0.32% | 9,126 |
| May 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.22 | 0.11% | 312 |
| May 26, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.21 | 0.33% | 100 |
| May 22, 2026 | 9.20 | 9.22 | 9.20 | 9.21 | 9.18 | 0.11% | 8,247 |
| May 21, 2026 | 9.16 | 9.20 | 9.16 | 9.20 | 9.17 | 0.33% | 800 |
| May 20, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.14 | 0.66% | 309 |
| May 19, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.08 | 0.11% | 641 |
| May 15, 2026 | 9.12 | 9.12 | 9.10 | 9.10 | 9.07 | -0.87% | 39,900 |
| May 14, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.15 | 0.11% | 300 |
| May 13, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.14 | -0.43% | 435 |
| May 8, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.18 | 0.44% | 5,550 |
| May 7, 2026 | 9.20 | 9.20 | 9.17 | 9.17 | 9.14 | -0.43% | 2,400 |
| May 6, 2026 | 9.16 | 9.21 | 9.16 | 9.21 | 9.18 | 0.77% | 4,180 |
| May 5, 2026 | 9.15 | 9.15 | 9.14 | 9.14 | 9.11 | - | 10,403 |
| May 4, 2026 | 9.16 | 9.16 | 9.14 | 9.14 | 9.11 | -0.54% | 630 |
| May 1, 2026 | 9.15 | 9.19 | 9.15 | 9.19 | 9.16 | 0.45% | 4,117 |
| Apr 29, 2026 | 9.17 | 9.18 | 9.17 | 9.18 | 9.12 | -0.43% | 19,578 |
| Apr 28, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.16 | -0.22% | 723 |
| Apr 24, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | 0.11% | 1,900 |
| Apr 22, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.17 | 0.11% | 310 |
| Apr 21, 2026 | 9.24 | 9.24 | 9.20 | 9.22 | 9.16 | -0.11% | 1,300 |
| Apr 20, 2026 | 9.22 | 9.23 | 9.22 | 9.23 | 9.17 | -0.11% | 2,111 |
| Apr 17, 2026 | 9.23 | 9.24 | 9.23 | 9.24 | 9.18 | 0.43% | 1,603 |
| Apr 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | -0.11% | 1,775 |
| Apr 15, 2026 | 9.21 | 9.22 | 9.21 | 9.21 | 9.15 | -0.11% | 119,363 |
| Apr 14, 2026 | 9.20 | 9.22 | 9.19 | 9.22 | 9.16 | 0.22% | 17,510 |
| Apr 13, 2026 | 9.19 | 9.20 | 9.19 | 9.20 | 9.14 | 0.33% | 1,400 |
| Apr 8, 2026 | 9.19 | 9.20 | 9.17 | 9.17 | 9.11 | 0.33% | 14,971 |
| Apr 7, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.08 | -0.33% | 300 |
| Apr 2, 2026 | 9.16 | 9.17 | 9.16 | 9.17 | 9.11 | 0.33% | 3,300 |
| Apr 1, 2026 | 9.17 | 9.17 | 9.14 | 9.14 | 9.08 | -0.33% | 6,505 |
| Mar 31, 2026 | 9.18 | 9.18 | 9.17 | 9.17 | 9.11 | 0.55% | 5,944 |
| Mar 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | 0.33% | 1,271 |
| Mar 27, 2026 | 9.11 | 9.13 | 9.11 | 9.12 | 9.03 | -0.33% | 1,600 |
| Mar 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | -0.11% | 11,399 |
| Mar 25, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.07 | 0.22% | 305 |
| Mar 24, 2026 | 9.11 | 9.15 | 9.11 | 9.14 | 9.05 | - | 41,700 |
| Mar 23, 2026 | 9.16 | 9.16 | 9.14 | 9.14 | 9.05 | 0.44% | 1,300 |
| Mar 20, 2026 | 9.13 | 9.13 | 9.10 | 9.10 | 9.01 | -0.66% | 1,050 |
| Mar 19, 2026 | 9.17 | 9.17 | 9.16 | 9.16 | 9.07 | -0.33% | 4,100 |
| Mar 18, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.10 | -0.33% | 300 |
| Mar 17, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.13 | 0.22% | 4,762 |
| Mar 16, 2026 | 9.20 | 9.20 | 9.19 | 9.20 | 9.11 | 0.44% | 13,937 |
| Mar 13, 2026 | 9.17 | 9.17 | 9.16 | 9.16 | 9.07 | - | 3,600 |
| Mar 12, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.07 | -0.43% | 303 |
| Mar 11, 2026 | 9.21 | 9.21 | 9.19 | 9.20 | 9.11 | -0.43% | 2,620 |
| Mar 10, 2026 | 9.26 | 9.26 | 9.24 | 9.24 | 9.15 | 0.11% | 11,100 |
| Mar 9, 2026 | 9.22 | 9.23 | 9.22 | 9.23 | 9.14 | - | 9,752 |
| Mar 6, 2026 | 9.21 | 9.25 | 9.21 | 9.23 | 9.14 | -0.32% | 6,517 |