CIBC Canadian Bond Index Fund (TSX:CCBI)
Canada · Delayed Price · Currency is CAD 17.98
+0.06 (0.33%)
Aug 22, 2025, 4:00 PM EDT
TSX:CCBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | - | -0.28% | - |
| Aug 22, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | 0.33% | 14,000 |
| Aug 21, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | - | -0.11% | 600 |
| Aug 20, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | - | - | - |
| Aug 19, 2025 | 17.96 | 17.96 | 17.94 | 17.94 | - | 0.06% | 33,501 |
| Aug 18, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | - | - | - |
| Aug 15, 2025 | 17.95 | 17.95 | 17.93 | 17.93 | - | -0.39% | 100 |
| Aug 14, 2025 | 17.97 | 18.01 | 17.97 | 18.00 | - | -0.06% | 18,500 |
| Aug 13, 2025 | 18.03 | 18.03 | 18.01 | 18.01 | - | 0.28% | 11,800 |
| Aug 12, 2025 | 17.93 | 17.98 | 17.93 | 17.96 | - | -0.39% | 12,300 |
| Aug 11, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | - | - | - |
| Aug 8, 2025 | 18.06 | 18.06 | 18.03 | 18.03 | - | 0.06% | 15,601 |
| Aug 7, 2025 | 18.05 | 18.05 | 18.02 | 18.02 | - | -0.11% | 16,100 |
| Aug 6, 2025 | 18.02 | 18.04 | 18.02 | 18.04 | - | - | 4,800 |
| Aug 5, 2025 | 18.06 | 18.06 | 18.04 | 18.04 | - | - | 553 |
| Aug 1, 2025 | 18.06 | 18.06 | 18.04 | 18.04 | - | 0.45% | 207 |
| Jul 31, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | - | - | - |
| Jul 30, 2025 | 17.96 | 17.97 | 17.96 | 17.96 | - | -0.06% | 7,023 |
| Jul 29, 2025 | 17.95 | 17.97 | 17.95 | 17.97 | - | 0.39% | 100 |
| Jul 28, 2025 | 17.87 | 17.90 | 17.87 | 17.90 | - | -0.06% | 1,201 |
| Jul 25, 2025 | 17.87 | 17.91 | 17.87 | 17.91 | - | 0.28% | 550 |
| Jul 24, 2025 | 17.84 | 17.87 | 17.84 | 17.86 | - | -0.06% | 9,800 |
| Jul 23, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | - | -0.28% | 3,000 |
| Jul 22, 2025 | 17.96 | 17.96 | 17.92 | 17.92 | - | 0.06% | 100 |
| Jul 21, 2025 | 17.91 | 17.93 | 17.90 | 17.91 | - | 0.45% | 6,037 |
| Jul 18, 2025 | 17.87 | 17.87 | 17.83 | 17.83 | - | - | 20,869 |
| Jul 17, 2025 | 17.85 | 17.85 | 17.83 | 17.83 | - | 0.06% | 1,700 |
| Jul 16, 2025 | 17.82 | 17.82 | 17.80 | 17.82 | - | 0.11% | 7,900 |
| Jul 15, 2025 | 17.80 | 17.82 | 17.80 | 17.80 | - | -0.67% | 85,503 |
| Jul 14, 2025 | 17.89 | 17.92 | 17.89 | 17.92 | - | - | 17,200 |
| Jul 11, 2025 | 17.98 | 17.98 | 17.92 | 17.92 | - | -0.61% | 5,642 |
| Jul 10, 2025 | 18.06 | 18.06 | 18.03 | 18.03 | - | 0.22% | 1,309 |
| Jul 9, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | - | - | - |
| Jul 8, 2025 | 18.00 | 18.01 | 17.99 | 17.99 | - | -0.28% | 23,375 |
| Jul 7, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | - | - |
| Jul 4, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | - | - |
| Jul 3, 2025 | 18.06 | 18.06 | 18.04 | 18.04 | - | -0.17% | 18,000 |
| Jul 2, 2025 | 18.05 | 18.07 | 18.05 | 18.07 | - | -0.55% | 46,000 |
| Jun 30, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | - | 0.06% | 512 |
| Jun 27, 2025 | 18.12 | 18.16 | 18.12 | 18.16 | - | 0.11% | 1,000 |
| Jun 26, 2025 | 18.16 | 18.16 | 18.14 | 18.14 | - | 0.17% | 5,700 |
| Jun 25, 2025 | 18.13 | 18.13 | 18.11 | 18.11 | - | -0.33% | 1,300 |
| Jun 24, 2025 | 18.16 | 18.17 | 18.12 | 18.17 | - | 0.28% | 22,600 |
| Jun 23, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | - | - | - |
| Jun 20, 2025 | 18.14 | 18.14 | 18.12 | 18.12 | - | 0.50% | 4,600 |
| Jun 19, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | - | - | - |
| Jun 18, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | - | - | - |
| Jun 17, 2025 | 18.05 | 18.05 | 18.03 | 18.03 | - | -0.11% | 5,800 |
| Jun 16, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | - | - | - |
| Jun 13, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | - | -0.17% | 209 |