CI U.S. Aggregate Bond Covered Call ETF (TSX:CCBD)
Canada · Delayed Price · Currency is CAD 17.85
0.00 (0.00%)
May 12, 2026, 4:00 PM EST
TSX:CCBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| May 12, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| May 11, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.11% | - |
| May 8, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.06% | 100 |
| May 7, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.33% | 100 |
| May 6, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| May 5, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| May 4, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| May 1, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| Apr 30, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| Apr 29, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| Apr 28, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| Apr 27, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| Apr 24, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| Apr 23, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | - | - |
| Apr 22, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | - | - |
| Apr 21, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | - | - |
| Apr 20, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | - | - |
| Apr 17, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | - | - |
| Apr 16, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | - | - |
| Apr 15, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | - | - |
| Apr 14, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | - | - |
| Apr 13, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | - | - |
| Apr 10, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | - | - |
| Apr 9, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | - | - |
| Apr 8, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | - | - |
| Apr 7, 2026 | 17.87 | 17.97 | 17.87 | 17.94 | 17.86 | 0.06% | 105,700 |
| Apr 6, 2026 | 17.96 | 17.96 | 17.93 | 17.93 | 17.85 | -1.27% | 101 |
| Apr 2, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.08 | - | - |
| Apr 1, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.08 | - | - |
| Mar 31, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.08 | - | - |
| Mar 30, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.08 | - | - |
| Mar 27, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.08 | - | - |
| Mar 26, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.08 | - | - |
| Mar 25, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.08 | - | - |
| Mar 24, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - | - |
| Mar 23, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - | - |
| Mar 20, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - | - |
| Mar 19, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - | - |
| Mar 18, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - | - |
| Mar 17, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - | - |
| Mar 16, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - | - |
| Mar 13, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - | - |
| Mar 12, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - | - |
| Mar 11, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - | - |
| Mar 10, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - | - |
| Mar 9, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - | - |
| Mar 6, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - | - |
| Mar 5, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - | - |
| Mar 4, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | - | - |