CIBC Canadian Bond Index Fund (TSX:CCBI)
Canada
· Delayed Price · Currency is CAD 18.08
+0.04 (0.22%)
May 23, 2025, 4:00 PM EDT
TSX:CCBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 18.03 | 18.08 | 18.03 | 18.08 | - | 0.22% | 201 |
| May 22, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | 0.17% | 200 |
| May 21, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | - | -0.55% | 3,700 |
| May 20, 2025 | 18.12 | 18.14 | 18.11 | 18.11 | - | -0.93% | 19,400 |
| May 16, 2025 | 18.26 | 18.28 | 18.21 | 18.28 | - | 0.16% | 3,900 |
| May 15, 2025 | 18.21 | 18.25 | 18.21 | 18.25 | - | 0.44% | 2,600 |
| May 14, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | - | - | - |
| May 13, 2025 | 18.17 | 18.21 | 18.17 | 18.17 | - | -0.33% | 37,900 |
| May 12, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | - | - | - |
| May 9, 2025 | 18.24 | 18.25 | 18.23 | 18.23 | - | 0.33% | 26,100 |
| May 8, 2025 | 18.25 | 18.25 | 18.17 | 18.17 | - | -0.66% | 25,248 |
| May 7, 2025 | 18.26 | 18.29 | 18.26 | 18.29 | - | 0.49% | 9,300 |
| May 6, 2025 | 18.17 | 18.21 | 18.17 | 18.20 | - | 0.17% | 9,800 |
| May 5, 2025 | 18.18 | 18.18 | 18.17 | 18.17 | - | 0.06% | 18,601 |
| May 2, 2025 | 18.18 | 18.18 | 18.16 | 18.16 | - | -0.38% | 44,000 |
| May 1, 2025 | 18.24 | 18.24 | 18.23 | 18.23 | - | -0.22% | 10,300 |
| Apr 30, 2025 | 18.25 | 18.28 | 18.23 | 18.27 | - | 0.33% | 9,200 |
| Apr 29, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | - | - |
| Apr 28, 2025 | 18.16 | 18.22 | 18.16 | 18.21 | - | 0.17% | 14,150 |
| Apr 25, 2025 | 18.19 | 18.20 | 18.18 | 18.18 | - | - | 21,815 |
| Apr 24, 2025 | 18.19 | 18.19 | 18.18 | 18.18 | - | 0.33% | 11,800 |
| Apr 23, 2025 | 18.13 | 18.13 | 18.12 | 18.12 | - | -0.11% | 9,901 |
| Apr 22, 2025 | 18.16 | 18.16 | 18.14 | 18.14 | - | -0.77% | 14,800 |
| Apr 21, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | - | - | - |
| Apr 17, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | - | - | - |
| Apr 16, 2025 | 18.22 | 18.29 | 18.22 | 18.28 | - | 0.16% | 8,800 |
| Apr 15, 2025 | 18.20 | 18.25 | 18.20 | 18.25 | - | 0.22% | 492 |
| Apr 14, 2025 | 18.14 | 18.21 | 18.14 | 18.21 | - | 0.72% | 701 |
| Apr 11, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | - | - | - |
| Apr 10, 2025 | 18.04 | 18.09 | 18.04 | 18.08 | - | -0.28% | 65,528 |
| Apr 9, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | - | -0.87% | 6,400 |
| Apr 8, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | - | - | - |
| Apr 7, 2025 | 18.47 | 18.47 | 18.29 | 18.29 | - | -0.92% | 128,500 |
| Apr 4, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | - | - | - |
| Apr 3, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | - | 0.11% | 150 |
| Apr 2, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | - | - | - |
| Apr 1, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | - | - | - |
| Mar 31, 2025 | 18.42 | 18.44 | 18.42 | 18.44 | - | 0.11% | 112 |
| Mar 28, 2025 | 18.41 | 18.44 | 18.41 | 18.42 | - | 0.44% | 12,600 |
| Mar 27, 2025 | 18.29 | 18.37 | 18.29 | 18.34 | - | 0.22% | 14,100 |
| Mar 26, 2025 | 18.31 | 18.31 | 18.30 | 18.30 | - | -0.44% | 17,100 |
| Mar 25, 2025 | 18.39 | 18.40 | 18.38 | 18.38 | - | - | 14,100 |
| Mar 24, 2025 | 18.40 | 18.40 | 18.38 | 18.38 | - | -0.27% | 3,600 |
| Mar 21, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | - | - | - |
| Mar 20, 2025 | 18.46 | 18.46 | 18.43 | 18.43 | - | -0.11% | 21,700 |
| Mar 19, 2025 | 18.40 | 18.45 | 18.40 | 18.45 | - | 0.27% | 200 |
| Mar 18, 2025 | 18.33 | 18.41 | 18.33 | 18.40 | - | - | 4,200 |
| Mar 17, 2025 | 18.45 | 18.45 | 18.40 | 18.40 | - | 0.27% | 3,300 |
| Mar 14, 2025 | 18.33 | 18.36 | 18.33 | 18.35 | - | -0.05% | 300 |
| Mar 13, 2025 | 18.35 | 18.36 | 18.35 | 18.36 | - | -0.22% | 2,200 |