Skip to main content
Mulvihill Canadian Bank Enhanced Yield ETF (TSX: CBNK)
Canada flag Canada · Delayed Price · Currency is CAD
8.32
-0.23 (-2.69%)
Feb 3, 2025, 3:50 PM EST

TSX:CBNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20258.398.398.268.27--0.60%11,910
Feb 3, 20258.008.358.008.32--2.69%20,000
Jan 31, 20258.598.598.558.55--2.06%11,600
Jan 30, 20258.688.748.668.73-1.04%5,500
Jan 29, 20258.608.648.608.64--1,400
Jan 28, 20258.678.678.638.64-0.12%13,000
Jan 27, 20258.518.698.518.63-0.35%71,500
Jan 24, 20258.588.628.578.60-0.23%47,500
Jan 23, 20258.618.618.588.58-0.12%7,000
Jan 22, 20258.608.608.568.57-0.12%11,000
Jan 21, 20258.568.598.558.56-0.23%67,100
Jan 20, 20258.578.578.538.54-0.23%79,500
Jan 17, 20258.508.558.458.52-0.59%11,700
Jan 16, 20258.478.518.478.47-0.12%57,700
Jan 15, 20258.458.478.458.46-0.83%10,900
Jan 14, 20258.408.408.338.39-0.72%10,000
Jan 13, 20258.388.388.338.33--1.07%19,400
Jan 10, 20258.518.518.398.42--1.06%9,800
Jan 9, 20258.488.518.488.51-0.24%5,400
Jan 8, 20258.468.498.458.49-0.71%16,300
Jan 7, 20258.458.498.438.43--0.24%6,500
Jan 6, 20258.558.558.448.45--0.12%3,800
Jan 3, 20258.458.488.438.46-0.48%5,300
Jan 2, 20258.508.508.408.42--0.24%4,000
Dec 31, 20248.478.478.448.44--0.35%4,900
Dec 30, 20248.388.508.388.47--0.12%6,500
Dec 27, 20248.528.528.488.48--0.24%7,900
Dec 24, 20248.508.508.508.50-0.59%3,300
Dec 23, 20248.428.468.418.45--0.24%18,200
Dec 20, 20248.398.488.398.47-0.59%13,000
Dec 19, 20248.498.518.428.42--0.53%11,600
Dec 18, 20248.608.608.448.47--1.68%11,400
Dec 17, 20248.588.618.578.61--0.23%17,200
Dec 16, 20248.628.638.608.63--0.23%6,000
Dec 13, 20248.708.708.638.65--0.12%20,700
Dec 12, 20248.688.698.668.66--0.69%6,000
Dec 11, 20248.728.738.718.72-0.35%3,100
Dec 10, 20248.658.718.658.69-0.12%11,300
Dec 9, 20248.678.708.678.68--0.12%10,700
Dec 6, 20248.658.728.658.69-0.81%6,300
Dec 5, 20248.408.638.408.62-1.17%17,100
Dec 4, 20248.558.578.528.52--0.23%4,100
Dec 3, 20248.558.558.528.54--0.58%10,800
Dec 2, 20248.648.648.588.59--0.35%8,100
Nov 29, 20248.608.628.608.62--0.58%6,400
Nov 28, 20248.608.678.608.67-0.23%1,600
Nov 27, 20248.678.678.648.65-0.35%10,800
Nov 26, 20248.598.638.558.62--13,600
Nov 25, 20248.688.698.628.62--0.12%7,800
Nov 22, 20248.608.638.588.63-0.35%10,000
Nov 21, 20248.528.618.528.60-1.18%5,900
Nov 20, 20248.508.528.508.50--8,600
Nov 19, 20248.308.508.308.50-0.35%900
Nov 18, 20248.418.488.418.47-0.47%13,100
Nov 15, 20248.508.508.408.43--0.12%12,600
Nov 14, 20248.418.458.418.44-0.48%9,500
Nov 13, 20248.458.458.388.40--0.12%8,800
Nov 12, 20248.418.438.388.41--0.24%37,500
Nov 11, 20248.498.498.438.43-0.60%10,400
Nov 8, 20248.418.418.338.38-0.12%12,700
Nov 7, 20248.348.398.348.37-0.36%8,800
Nov 6, 20248.308.348.278.34-1.46%14,900
Nov 5, 20248.258.258.208.22-0.61%8,000
Nov 4, 20248.168.188.168.17--0.37%6,100
Nov 1, 20248.178.208.178.20-0.49%5,800
Oct 31, 20248.228.228.138.16--1.57%8,400
Oct 30, 20248.318.318.298.29--0.24%3,700
Oct 29, 20248.318.338.278.31--0.24%14,100
Oct 28, 20248.288.348.288.33-0.91%17,000
Oct 25, 20248.298.318.268.26--0.42%16,100
Oct 24, 20248.298.318.248.29-0.24%8,700
Oct 23, 20248.258.288.248.27--0.12%1,600
Oct 22, 20248.248.288.198.28-0.36%10,700
Oct 21, 20248.398.398.258.25--0.72%26,900
Oct 18, 20248.308.328.268.31--9,500
Oct 17, 20248.348.348.308.31-0.36%24,400
Oct 16, 20248.218.288.218.28-0.85%21,000
Oct 15, 20248.118.258.118.21-0.61%9,500
Oct 11, 20248.058.168.058.16-1.24%20,100
Oct 10, 20248.138.138.038.06--0.86%50,200
Oct 9, 20248.138.148.138.13-0.37%9,300
Oct 8, 20248.118.128.078.10--0.12%3,400
Oct 7, 20248.118.138.068.11--0.12%44,600
Oct 4, 20248.108.448.108.12-0.62%15,800
Oct 3, 20248.068.078.028.07--13,800
Oct 2, 20248.098.128.078.07--0.37%8,300
Oct 1, 20248.098.118.048.10--0.61%19,800
Sep 30, 20248.138.398.088.15-0.62%77,500
Sep 27, 20248.218.218.098.10--0.86%12,200
Sep 26, 20248.078.208.078.17-0.99%28,900
Sep 25, 20248.128.128.098.09-0.25%8,800
Sep 24, 20248.158.158.078.07--0.86%9,200
Sep 23, 20248.208.208.088.14--0.49%14,500
Sep 20, 20248.148.188.138.18-0.62%8,200
Sep 19, 20248.108.148.088.13-1.12%10,900
Sep 18, 20248.058.078.028.04--0.62%13,300
Sep 17, 20248.068.098.068.09-0.50%5,700
Sep 16, 20248.058.078.038.05-0.37%5,100
Sep 13, 20247.968.037.968.02-0.50%91,700
Sep 12, 20247.977.987.937.98-0.13%6,600