Mulvihill Canadian Bank Enhanced Yield ETF (TSX: CBNK)
Canada
· Delayed Price · Currency is CAD 8.47
+0.05 (0.59%)
Dec 20, 2024, 3:36 PM EST
CBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | - | 0.59% | 3,300 |
| Dec 23, 2024 | 8.42 | 8.46 | 8.41 | 8.45 | - | -0.24% | 18,200 |
| Dec 20, 2024 | 8.39 | 8.48 | 8.39 | 8.47 | - | 0.59% | 13,000 |
| Dec 19, 2024 | 8.49 | 8.51 | 8.42 | 8.42 | - | -0.53% | 11,600 |
| Dec 18, 2024 | 8.60 | 8.60 | 8.44 | 8.47 | - | -1.68% | 11,400 |
| Dec 17, 2024 | 8.58 | 8.61 | 8.57 | 8.61 | - | -0.23% | 17,200 |
| Dec 16, 2024 | 8.62 | 8.63 | 8.60 | 8.63 | - | -0.23% | 6,000 |
| Dec 13, 2024 | 8.70 | 8.70 | 8.63 | 8.65 | - | -0.12% | 20,700 |
| Dec 12, 2024 | 8.68 | 8.69 | 8.66 | 8.66 | - | -0.69% | 6,000 |
| Dec 11, 2024 | 8.72 | 8.73 | 8.71 | 8.72 | - | 0.35% | 3,100 |
| Dec 10, 2024 | 8.65 | 8.71 | 8.65 | 8.69 | - | 0.12% | 11,300 |
| Dec 9, 2024 | 8.67 | 8.70 | 8.67 | 8.68 | - | -0.12% | 10,700 |
| Dec 6, 2024 | 8.65 | 8.72 | 8.65 | 8.69 | - | 0.81% | 6,300 |
| Dec 5, 2024 | 8.40 | 8.63 | 8.40 | 8.62 | - | 1.17% | 17,100 |
| Dec 4, 2024 | 8.55 | 8.57 | 8.52 | 8.52 | - | -0.23% | 4,100 |
| Dec 3, 2024 | 8.55 | 8.55 | 8.52 | 8.54 | - | -0.58% | 10,800 |
| Dec 2, 2024 | 8.64 | 8.64 | 8.58 | 8.59 | - | -0.35% | 8,100 |
| Nov 29, 2024 | 8.60 | 8.62 | 8.60 | 8.62 | - | -0.58% | 6,400 |
| Nov 28, 2024 | 8.60 | 8.67 | 8.60 | 8.67 | - | 0.23% | 1,600 |
| Nov 27, 2024 | 8.67 | 8.67 | 8.64 | 8.65 | - | 0.35% | 10,800 |
| Nov 26, 2024 | 8.59 | 8.63 | 8.55 | 8.62 | - | - | 13,600 |
| Nov 25, 2024 | 8.68 | 8.69 | 8.62 | 8.62 | - | -0.12% | 7,800 |
| Nov 22, 2024 | 8.60 | 8.63 | 8.58 | 8.63 | - | 0.35% | 10,000 |
| Nov 21, 2024 | 8.52 | 8.61 | 8.52 | 8.60 | - | 1.18% | 5,900 |
| Nov 20, 2024 | 8.50 | 8.52 | 8.50 | 8.50 | - | - | 8,600 |
| Nov 19, 2024 | 8.30 | 8.50 | 8.30 | 8.50 | - | 0.35% | 900 |
| Nov 18, 2024 | 8.41 | 8.48 | 8.41 | 8.47 | - | 0.47% | 13,100 |
| Nov 15, 2024 | 8.50 | 8.50 | 8.40 | 8.43 | - | -0.12% | 12,600 |
| Nov 14, 2024 | 8.41 | 8.45 | 8.41 | 8.44 | - | 0.48% | 9,500 |
| Nov 13, 2024 | 8.45 | 8.45 | 8.38 | 8.40 | - | -0.12% | 8,800 |
| Nov 12, 2024 | 8.41 | 8.43 | 8.38 | 8.41 | - | -0.24% | 37,500 |
| Nov 11, 2024 | 8.49 | 8.49 | 8.43 | 8.43 | - | 0.60% | 10,400 |
| Nov 8, 2024 | 8.41 | 8.41 | 8.33 | 8.38 | - | 0.12% | 12,700 |
| Nov 7, 2024 | 8.34 | 8.39 | 8.34 | 8.37 | - | 0.36% | 8,800 |
| Nov 6, 2024 | 8.30 | 8.34 | 8.27 | 8.34 | - | 1.46% | 14,900 |
| Nov 5, 2024 | 8.25 | 8.25 | 8.20 | 8.22 | - | 0.61% | 8,000 |
| Nov 4, 2024 | 8.16 | 8.18 | 8.16 | 8.17 | - | -0.37% | 6,100 |
| Nov 1, 2024 | 8.17 | 8.20 | 8.17 | 8.20 | - | 0.49% | 5,800 |
| Oct 31, 2024 | 8.22 | 8.22 | 8.13 | 8.16 | - | -1.57% | 8,400 |
| Oct 30, 2024 | 8.31 | 8.31 | 8.29 | 8.29 | - | -0.24% | 3,700 |
| Oct 29, 2024 | 8.31 | 8.33 | 8.27 | 8.31 | - | -0.24% | 14,100 |
| Oct 28, 2024 | 8.28 | 8.34 | 8.28 | 8.33 | - | 0.91% | 17,000 |
| Oct 25, 2024 | 8.29 | 8.31 | 8.26 | 8.26 | - | -0.42% | 16,100 |
| Oct 24, 2024 | 8.29 | 8.31 | 8.24 | 8.29 | - | 0.24% | 8,700 |
| Oct 23, 2024 | 8.25 | 8.28 | 8.24 | 8.27 | - | -0.12% | 1,600 |
| Oct 22, 2024 | 8.24 | 8.28 | 8.19 | 8.28 | - | 0.36% | 10,700 |
| Oct 21, 2024 | 8.39 | 8.39 | 8.25 | 8.25 | - | -0.72% | 26,900 |
| Oct 18, 2024 | 8.30 | 8.32 | 8.26 | 8.31 | - | - | 9,500 |
| Oct 17, 2024 | 8.34 | 8.34 | 8.30 | 8.31 | - | 0.36% | 24,400 |
| Oct 16, 2024 | 8.21 | 8.28 | 8.21 | 8.28 | - | 0.85% | 21,000 |
| Oct 15, 2024 | 8.11 | 8.25 | 8.11 | 8.21 | - | 0.61% | 9,500 |
| Oct 11, 2024 | 8.05 | 8.16 | 8.05 | 8.16 | - | 1.24% | 20,100 |
| Oct 10, 2024 | 8.13 | 8.13 | 8.03 | 8.06 | - | -0.86% | 50,200 |
| Oct 9, 2024 | 8.13 | 8.14 | 8.13 | 8.13 | - | 0.37% | 9,300 |
| Oct 8, 2024 | 8.11 | 8.12 | 8.07 | 8.10 | - | -0.12% | 3,400 |
| Oct 7, 2024 | 8.11 | 8.13 | 8.06 | 8.11 | - | -0.12% | 44,600 |
| Oct 4, 2024 | 8.10 | 8.44 | 8.10 | 8.12 | - | 0.62% | 15,800 |
| Oct 3, 2024 | 8.06 | 8.07 | 8.02 | 8.07 | - | - | 13,800 |
| Oct 2, 2024 | 8.09 | 8.12 | 8.07 | 8.07 | - | -0.37% | 8,300 |
| Oct 1, 2024 | 8.09 | 8.11 | 8.04 | 8.10 | - | -0.61% | 19,800 |
| Sep 30, 2024 | 8.13 | 8.39 | 8.08 | 8.15 | - | 0.62% | 77,500 |
| Sep 27, 2024 | 8.21 | 8.21 | 8.09 | 8.10 | - | -0.86% | 12,200 |
| Sep 26, 2024 | 8.07 | 8.20 | 8.07 | 8.17 | - | 0.99% | 28,900 |
| Sep 25, 2024 | 8.12 | 8.12 | 8.09 | 8.09 | - | 0.25% | 8,800 |
| Sep 24, 2024 | 8.15 | 8.15 | 8.07 | 8.07 | - | -0.86% | 9,200 |
| Sep 23, 2024 | 8.20 | 8.20 | 8.08 | 8.14 | - | -0.49% | 14,500 |
| Sep 20, 2024 | 8.14 | 8.18 | 8.13 | 8.18 | - | 0.62% | 8,200 |
| Sep 19, 2024 | 8.10 | 8.14 | 8.08 | 8.13 | - | 1.12% | 10,900 |
| Sep 18, 2024 | 8.05 | 8.07 | 8.02 | 8.04 | - | -0.62% | 13,300 |
| Sep 17, 2024 | 8.06 | 8.09 | 8.06 | 8.09 | - | 0.50% | 5,700 |
| Sep 16, 2024 | 8.05 | 8.07 | 8.03 | 8.05 | - | 0.37% | 5,100 |
| Sep 13, 2024 | 7.96 | 8.03 | 7.96 | 8.02 | - | 0.50% | 91,700 |
| Sep 12, 2024 | 7.97 | 7.98 | 7.93 | 7.98 | - | 0.13% | 6,600 |
| Sep 11, 2024 | 7.85 | 7.97 | 7.82 | 7.97 | - | 1.66% | 13,600 |
| Sep 10, 2024 | 7.82 | 7.85 | 7.78 | 7.84 | - | -0.06% | 5,600 |
| Sep 9, 2024 | 7.81 | 7.85 | 7.70 | 7.85 | - | 2.68% | 38,700 |
| Sep 6, 2024 | 7.73 | 7.80 | 7.55 | 7.64 | - | -1.16% | 21,100 |
| Sep 5, 2024 | 7.70 | 7.73 | 7.69 | 7.73 | - | 0.91% | 1,200 |
| Sep 4, 2024 | 7.61 | 7.69 | 7.61 | 7.66 | - | 0.52% | 7,800 |
| Sep 3, 2024 | 7.60 | 7.62 | 7.59 | 7.62 | - | 0.13% | 5,300 |
| Aug 30, 2024 | 7.60 | 7.63 | 7.58 | 7.61 | - | 0.13% | 11,300 |
| Aug 29, 2024 | 7.53 | 7.66 | 7.53 | 7.60 | - | 1.06% | 237,700 |
| Aug 28, 2024 | 7.48 | 7.56 | 7.48 | 7.52 | - | 0.53% | 15,400 |
| Aug 27, 2024 | 7.48 | 7.65 | 7.45 | 7.48 | - | -0.53% | 53,800 |
| Aug 26, 2024 | 7.53 | 7.54 | 7.49 | 7.52 | - | 0.53% | 8,900 |
| Aug 23, 2024 | 7.48 | 7.51 | 7.47 | 7.48 | - | 0.81% | 30,200 |
| Aug 22, 2024 | 7.36 | 7.42 | 7.29 | 7.42 | - | -0.27% | 9,700 |
| Aug 21, 2024 | 7.40 | 7.45 | 7.40 | 7.44 | - | 0.40% | 14,000 |
| Aug 20, 2024 | 7.38 | 7.41 | 7.37 | 7.41 | - | - | 15,100 |
| Aug 19, 2024 | 7.39 | 7.55 | 7.39 | 7.41 | - | 0.68% | 38,100 |
| Aug 16, 2024 | 7.34 | 7.38 | 7.32 | 7.36 | - | 0.68% | 29,700 |
| Aug 15, 2024 | 7.29 | 7.32 | 7.27 | 7.31 | - | 1.25% | 17,000 |
| Aug 14, 2024 | 7.12 | 7.22 | 7.12 | 7.22 | - | 0.98% | 55,600 |
| Aug 13, 2024 | 7.16 | 7.19 | 7.11 | 7.15 | - | 1.27% | 11,900 |
| Aug 12, 2024 | 7.07 | 7.11 | 7.04 | 7.06 | - | -1.12% | 11,000 |
| Aug 9, 2024 | 7.11 | 7.14 | 7.10 | 7.14 | - | 0.56% | 5,200 |
| Aug 8, 2024 | 7.01 | 7.11 | 7.01 | 7.10 | - | 1.87% | 8,900 |
| Aug 7, 2024 | 7.18 | 7.18 | 6.94 | 6.97 | - | -1.27% | 19,800 |
| Aug 6, 2024 | 7.00 | 7.13 | 6.95 | 7.06 | - | -0.14% | 84,100 |
| Aug 2, 2024 | 7.15 | 7.15 | 7.03 | 7.07 | - | -2.62% | 19,200 |