Mulvihill Canadian Bank Enhanced Yield ETF (TSX:CBNK)
Canada · Delayed Price · Currency is CAD 10.56
-0.19 (-1.77%)
Oct 16, 2025, 3:55 PM EDT
TSX:CBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 10.70 | 10.72 | 10.55 | 10.56 | 10.56 | -1.77% | 19,500 |
| Oct 15, 2025 | 10.73 | 10.75 | 10.70 | 10.75 | 10.75 | 1.22% | 5,900 |
| Oct 14, 2025 | 10.50 | 10.62 | 10.50 | 10.62 | 10.62 | 1.14% | 1,200 |
| Oct 10, 2025 | 10.57 | 10.57 | 10.50 | 10.50 | 10.50 | -0.28% | 7,000 |
| Oct 9, 2025 | 10.51 | 10.55 | 10.51 | 10.53 | 10.53 | 0.19% | 16,700 |
| Oct 8, 2025 | 10.55 | 10.57 | 10.51 | 10.51 | 10.51 | -0.85% | 3,700 |
| Oct 7, 2025 | 10.70 | 10.73 | 10.60 | 10.60 | 10.60 | -0.93% | 12,400 |
| Oct 6, 2025 | 10.63 | 10.70 | 10.61 | 10.70 | 10.70 | 0.47% | 3,800 |
| Oct 3, 2025 | 10.61 | 10.69 | 10.60 | 10.65 | 10.65 | 0.66% | 33,100 |
| Oct 2, 2025 | 10.63 | 10.63 | 10.52 | 10.58 | 10.58 | -0.47% | 17,000 |
| Oct 1, 2025 | 10.63 | 10.65 | 10.61 | 10.63 | 10.63 | 0.95% | 5,600 |
| Sep 30, 2025 | 10.49 | 10.53 | 10.46 | 10.53 | 10.53 | 0.38% | 24,500 |
| Sep 29, 2025 | 10.53 | 10.53 | 10.49 | 10.49 | 10.49 | -1.13% | 13,700 |
| Sep 26, 2025 | 10.59 | 10.62 | 10.56 | 10.61 | 10.55 | 0.47% | 10,100 |
| Sep 25, 2025 | 10.60 | 10.60 | 10.50 | 10.56 | 10.50 | 0.09% | 9,500 |
| Sep 24, 2025 | 10.58 | 10.58 | 10.54 | 10.55 | 10.49 | -0.28% | 14,500 |
| Sep 23, 2025 | 10.67 | 10.67 | 10.58 | 10.58 | 10.52 | 0.09% | 900 |
| Sep 22, 2025 | 10.59 | 10.61 | 10.57 | 10.57 | 10.51 | 0.09% | 13,200 |
| Sep 19, 2025 | 10.53 | 10.56 | 10.53 | 10.56 | 10.50 | 0.76% | 3,900 |
| Sep 18, 2025 | 10.49 | 10.50 | 10.48 | 10.48 | 10.42 | 0.29% | 6,400 |
| Sep 17, 2025 | 10.49 | 10.49 | 10.44 | 10.45 | 10.39 | 0.87% | 54,100 |
| Sep 16, 2025 | 10.35 | 10.36 | 10.34 | 10.36 | 10.30 | - | 11,800 |
| Sep 15, 2025 | 10.36 | 10.36 | 10.30 | 10.36 | 10.30 | 0.58% | 18,600 |
| Sep 12, 2025 | 10.33 | 10.35 | 10.30 | 10.30 | 10.24 | -0.58% | 8,800 |
| Sep 11, 2025 | 10.30 | 10.38 | 10.30 | 10.36 | 10.30 | 0.58% | 9,000 |
| Sep 10, 2025 | 10.31 | 10.31 | 10.25 | 10.30 | 10.24 | 0.88% | 5,900 |
| Sep 9, 2025 | 10.15 | 10.22 | 10.15 | 10.21 | 10.15 | 0.59% | 3,700 |
| Sep 8, 2025 | 10.15 | 10.16 | 10.10 | 10.15 | 10.10 | - | 5,200 |
| Sep 5, 2025 | 10.18 | 10.20 | 10.10 | 10.15 | 10.10 | 0.40% | 15,300 |
| Sep 4, 2025 | 10.03 | 10.12 | 10.03 | 10.11 | 10.06 | 1.20% | 21,800 |
| Sep 3, 2025 | 9.96 | 10.01 | 9.96 | 9.99 | 9.94 | 0.91% | 15,300 |
| Sep 2, 2025 | 9.81 | 9.90 | 9.81 | 9.90 | 9.85 | 0.30% | 12,300 |
| Aug 29, 2025 | 9.81 | 9.91 | 9.81 | 9.87 | 9.82 | -0.20% | 17,600 |
| Aug 28, 2025 | 9.89 | 9.98 | 9.82 | 9.89 | 9.78 | -0.30% | 15,000 |
| Aug 27, 2025 | 9.94 | 9.94 | 9.92 | 9.92 | 9.81 | 0.81% | 2,400 |
| Aug 26, 2025 | 9.66 | 9.84 | 9.66 | 9.84 | 9.73 | 3.04% | 2,400 |
| Aug 25, 2025 | 9.58 | 9.58 | 9.55 | 9.55 | 9.44 | -0.73% | 2,900 |
| Aug 22, 2025 | 9.58 | 9.64 | 9.58 | 9.62 | 9.51 | 0.63% | 8,200 |
| Aug 21, 2025 | 9.53 | 9.56 | 9.53 | 9.56 | 9.45 | 0.53% | 8,000 |
| Aug 20, 2025 | 9.54 | 9.54 | 9.51 | 9.51 | 9.40 | -0.31% | 7,000 |
| Aug 19, 2025 | 9.55 | 9.55 | 9.53 | 9.54 | 9.43 | 0.32% | 3,200 |
| Aug 18, 2025 | 9.50 | 9.51 | 9.49 | 9.51 | 9.40 | -0.31% | 7,100 |
| Aug 15, 2025 | 9.54 | 9.55 | 9.53 | 9.54 | 9.43 | 0.10% | 8,500 |
| Aug 14, 2025 | 9.49 | 9.53 | 9.49 | 9.53 | 9.42 | 0.32% | 5,700 |
| Aug 13, 2025 | 9.47 | 9.50 | 9.47 | 9.50 | 9.39 | 1.06% | 17,100 |
| Aug 12, 2025 | 9.36 | 9.42 | 9.36 | 9.40 | 9.29 | 0.75% | 9,900 |
| Aug 11, 2025 | 9.32 | 9.35 | 9.32 | 9.33 | 9.23 | 0.32% | 7,500 |
| Aug 8, 2025 | 9.26 | 9.30 | 9.26 | 9.30 | 9.20 | 0.65% | 3,400 |
| Aug 7, 2025 | 9.33 | 9.35 | 9.21 | 9.24 | 9.14 | 0.33% | 12,600 |
| Aug 6, 2025 | 9.23 | 9.24 | 9.19 | 9.21 | 9.11 | - | 9,100 |