Mulvihill Canadian Bank Enhanced Yield ETF (TSX:CBNK)
Canada
· Delayed Price · Currency is CAD 7.84
+0.01 (0.13%)
Apr 25, 2025, 9:30 AM EDT
TSX:CBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 7.61 | 7.61 | 7.55 | 7.59 | - | -0.26% | 1,900 |
| Apr 15, 2025 | 7.61 | 7.64 | 7.61 | 7.61 | - | 0.79% | 15,600 |
| Apr 14, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | - | 1.75% | 8,000 |
| Apr 11, 2025 | 7.26 | 7.43 | 7.26 | 7.42 | - | 2.49% | 17,200 |
| Apr 10, 2025 | 8.00 | 8.00 | 7.00 | 7.24 | - | -3.85% | 157,200 |
| Apr 9, 2025 | 7.15 | 7.54 | 7.08 | 7.53 | - | 3.86% | 25,100 |
| Apr 8, 2025 | 7.33 | 7.48 | 7.18 | 7.25 | - | -0.41% | 17,500 |
| Apr 7, 2025 | 7.30 | 7.40 | 7.22 | 7.28 | - | -2.80% | 18,300 |
| Apr 4, 2025 | 7.66 | 7.66 | 7.39 | 7.49 | - | -3.60% | 13,700 |
| Apr 3, 2025 | 7.76 | 7.85 | 7.76 | 7.77 | - | -2.02% | 4,100 |
| Apr 2, 2025 | 7.84 | 7.93 | 7.80 | 7.93 | - | 1.41% | 4,700 |
| Apr 1, 2025 | 7.84 | 7.84 | 7.80 | 7.82 | - | -0.13% | 3,900 |
| Mar 31, 2025 | 7.81 | 7.87 | 7.75 | 7.83 | - | -0.38% | 6,000 |
| Mar 28, 2025 | 7.95 | 7.97 | 7.85 | 7.86 | - | -1.50% | 8,700 |
| Mar 27, 2025 | 7.97 | 7.98 | 7.94 | 7.98 | - | -0.25% | 4,800 |
| Mar 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -0.25% | 100 |
| Mar 25, 2025 | 8.00 | 8.04 | 8.00 | 8.02 | - | 0.50% | 6,500 |
| Mar 24, 2025 | 7.95 | 7.99 | 7.95 | 7.98 | - | 1.53% | 13,100 |
| Mar 21, 2025 | 7.85 | 7.86 | 7.85 | 7.86 | - | -0.51% | 1,600 |
| Mar 20, 2025 | 7.92 | 7.92 | 7.90 | 7.90 | - | -0.13% | 3,700 |
| Mar 19, 2025 | 7.80 | 7.91 | 7.80 | 7.91 | - | 0.89% | 10,100 |
| Mar 18, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | - | -0.76% | 200 |
| Mar 17, 2025 | 7.83 | 7.90 | 7.83 | 7.90 | - | 1.02% | 4,300 |
| Mar 14, 2025 | 7.70 | 7.82 | 7.70 | 7.82 | - | 1.82% | 138,500 |
| Mar 13, 2025 | 7.77 | 7.77 | 7.68 | 7.68 | - | -1.16% | 7,600 |
| Mar 12, 2025 | 7.71 | 7.78 | 7.71 | 7.77 | - | 0.78% | 75,800 |
| Mar 11, 2025 | 7.75 | 7.75 | 7.70 | 7.71 | - | -1.91% | 87,200 |
| Mar 10, 2025 | 7.99 | 7.99 | 7.83 | 7.86 | - | -1.01% | 8,800 |
| Mar 7, 2025 | 7.80 | 7.99 | 7.80 | 7.94 | - | 1.02% | 16,900 |
| Mar 6, 2025 | 7.85 | 7.91 | 7.84 | 7.86 | - | -1.63% | 12,400 |
| Mar 5, 2025 | 8.00 | 8.00 | 7.95 | 7.99 | - | 0.50% | 12,900 |
| Mar 4, 2025 | 8.18 | 8.18 | 7.93 | 7.95 | - | -2.81% | 32,800 |
| Mar 3, 2025 | 8.29 | 8.33 | 8.10 | 8.18 | - | -1.21% | 11,600 |
| Feb 28, 2025 | 8.26 | 8.28 | 8.22 | 8.28 | - | - | 3,200 |
| Feb 27, 2025 | 8.29 | 8.41 | 8.28 | 8.28 | - | -0.60% | 3,300 |
| Feb 26, 2025 | 8.41 | 8.43 | 8.33 | 8.33 | - | -0.95% | 12,400 |
| Feb 25, 2025 | 8.32 | 8.42 | 8.32 | 8.41 | - | 1.08% | 19,700 |
| Feb 24, 2025 | 8.30 | 8.34 | 8.30 | 8.32 | - | 0.30% | 2,900 |
| Feb 21, 2025 | 8.30 | 8.30 | 8.28 | 8.30 | - | -0.30% | 3,300 |
| Feb 20, 2025 | 8.37 | 8.37 | 8.32 | 8.32 | - | -0.60% | 2,200 |
| Feb 19, 2025 | 8.32 | 8.37 | 8.31 | 8.37 | - | 0.24% | 6,800 |
| Feb 18, 2025 | 8.39 | 8.39 | 8.35 | 8.35 | - | -0.12% | 2,500 |
| Feb 14, 2025 | 8.42 | 8.42 | 8.35 | 8.36 | - | -0.12% | 4,000 |
| Feb 13, 2025 | 8.33 | 8.37 | 8.33 | 8.37 | - | 0.48% | 3,900 |