Mulvihill Canadian Bank Enhanced Yield ETF (TSX:CBNK)
Canada
· Delayed Price · Currency is CAD 8.92
+0.09 (1.02%)
Jun 27, 2025, 4:00 PM EDT
TSX:CBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.86 | 8.93 | 8.86 | 8.92 | - | 1.02% | 25,200 |
| Jun 26, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | - | - | - |
| Jun 25, 2025 | 8.88 | 8.88 | 8.80 | 8.83 | - | - | 2,000 |
| Jun 24, 2025 | 8.83 | 8.85 | 8.83 | 8.83 | - | 0.68% | 2,700 |
| Jun 23, 2025 | 8.80 | 8.80 | 8.71 | 8.77 | - | -0.11% | 7,800 |
| Jun 20, 2025 | 8.75 | 8.78 | 8.71 | 8.78 | - | 0.92% | 19,900 |
| Jun 19, 2025 | 8.80 | 8.80 | 8.69 | 8.70 | - | 0.46% | 1,500 |
| Jun 18, 2025 | 8.70 | 8.73 | 8.65 | 8.66 | - | -0.12% | 21,300 |
| Jun 17, 2025 | 8.68 | 8.70 | 8.67 | 8.67 | - | 1.76% | 4,800 |
| Jun 16, 2025 | 8.73 | 8.74 | 8.51 | 8.52 | - | -0.81% | 31,200 |
| Jun 13, 2025 | 8.66 | 8.66 | 8.57 | 8.59 | - | -0.92% | 46,300 |
| Jun 12, 2025 | 8.67 | 8.68 | 8.65 | 8.67 | - | 0.23% | 2,500 |
| Jun 11, 2025 | 8.68 | 8.68 | 8.65 | 8.65 | - | -0.57% | 1,400 |
| Jun 10, 2025 | 8.74 | 8.74 | 8.65 | 8.70 | - | 0.12% | 14,500 |
| Jun 9, 2025 | 8.70 | 8.70 | 8.69 | 8.69 | - | -0.11% | 600 |
| Jun 6, 2025 | 8.69 | 8.70 | 8.68 | 8.70 | - | 0.58% | 2,200 |
| Jun 5, 2025 | 8.62 | 8.67 | 8.61 | 8.65 | - | -0.12% | 3,700 |
| Jun 4, 2025 | 8.65 | 8.66 | 8.62 | 8.66 | - | - | 13,800 |
| Jun 3, 2025 | 8.64 | 8.68 | 8.64 | 8.66 | - | 0.46% | 2,500 |
| Jun 2, 2025 | 8.61 | 8.62 | 8.60 | 8.62 | - | - | 21,300 |
| May 30, 2025 | 8.54 | 8.65 | 8.54 | 8.62 | - | -0.81% | 13,100 |
| May 29, 2025 | 8.76 | 8.86 | 8.63 | 8.69 | - | -0.34% | 20,000 |
| May 28, 2025 | 8.73 | 8.73 | 8.70 | 8.72 | - | 1.16% | 9,500 |
| May 27, 2025 | 8.53 | 8.64 | 8.53 | 8.62 | - | 0.58% | 3,600 |
| May 26, 2025 | 8.56 | 8.59 | 8.56 | 8.57 | - | 0.59% | 2,300 |
| May 23, 2025 | 8.48 | 8.53 | 8.48 | 8.52 | - | -0.12% | 5,500 |
| May 22, 2025 | 8.52 | 8.55 | 8.52 | 8.53 | - | 0.83% | 2,200 |
| May 21, 2025 | 8.47 | 8.47 | 8.45 | 8.46 | - | -0.47% | 7,000 |
| May 20, 2025 | 8.54 | 8.54 | 8.50 | 8.50 | - | 0.35% | 600 |
| May 16, 2025 | 8.45 | 8.49 | 8.44 | 8.47 | - | 0.18% | 7,600 |
| May 15, 2025 | 8.33 | 8.61 | 8.33 | 8.46 | - | 1.14% | 41,000 |
| May 14, 2025 | 8.30 | 8.36 | 8.30 | 8.36 | - | 1.46% | 8,200 |
| May 13, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | - | - | - |
| May 12, 2025 | 8.17 | 8.26 | 8.17 | 8.24 | - | 0.98% | 3,300 |
| May 9, 2025 | 8.16 | 8.17 | 8.13 | 8.16 | - | 0.37% | 4,300 |
| May 8, 2025 | 8.08 | 8.15 | 8.08 | 8.13 | - | 0.43% | 9,900 |
| May 7, 2025 | 8.08 | 8.16 | 8.05 | 8.10 | - | 1.06% | 53,500 |
| May 6, 2025 | 8.06 | 8.06 | 8.01 | 8.01 | - | -0.50% | 3,000 |
| May 5, 2025 | 8.06 | 8.10 | 8.00 | 8.05 | - | -0.12% | 6,900 |
| May 2, 2025 | 8.05 | 8.06 | 8.03 | 8.06 | - | 0.75% | 11,000 |
| May 1, 2025 | 7.96 | 8.01 | 7.74 | 8.00 | - | 0.63% | 34,900 |
| Apr 30, 2025 | 7.86 | 7.97 | 7.84 | 7.95 | - | -0.38% | 10,800 |
| Apr 29, 2025 | 7.93 | 8.00 | 7.93 | 7.98 | - | 1.01% | 9,600 |
| Apr 28, 2025 | 7.88 | 7.91 | 7.88 | 7.90 | - | 0.77% | 2,400 |
| Apr 25, 2025 | 7.84 | 7.85 | 7.83 | 7.84 | - | 0.13% | 5,300 |
| Apr 24, 2025 | 7.80 | 7.83 | 7.80 | 7.83 | - | 0.64% | 46,800 |
| Apr 23, 2025 | 8.09 | 8.09 | 7.78 | 7.78 | - | 0.65% | 7,000 |
| Apr 22, 2025 | 7.70 | 7.74 | 7.70 | 7.73 | - | 1.98% | 112,300 |
| Apr 21, 2025 | 7.60 | 7.60 | 7.55 | 7.58 | - | -0.66% | 5,400 |
| Apr 17, 2025 | 7.63 | 7.64 | 7.62 | 7.63 | - | 0.53% | 11,000 |