CIBC Canadian Bond Index Fund (TSX:CCBI)
Canada
· Delayed Price · Currency is CAD 18.18
+0.06 (0.33%)
Apr 24, 2025, 4:00 PM EDT
TSX:CCBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | - | - |
| Mar 11, 2025 | 18.41 | 18.41 | 18.40 | 18.40 | - | 0.38% | 110 |
| Mar 10, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | - | - | - |
| Mar 7, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | - | - | - |
| Mar 6, 2025 | 18.44 | 18.44 | 18.33 | 18.33 | - | -0.81% | 710 |
| Mar 5, 2025 | 18.53 | 18.53 | 18.48 | 18.48 | - | -0.91% | 1,900 |
| Mar 4, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | - | - | - |
| Mar 3, 2025 | 18.66 | 18.66 | 18.65 | 18.65 | - | 0.81% | 4,600 |
| Feb 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| Feb 27, 2025 | 18.49 | 18.51 | 18.49 | 18.50 | - | 0.05% | 10,000 |
| Feb 26, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | - | 0.76% | 100 |
| Feb 25, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | - | - | - |
| Feb 24, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | - | - | - |
| Feb 21, 2025 | 18.34 | 18.37 | 18.34 | 18.35 | - | 0.71% | 3,000 |
| Feb 20, 2025 | 18.24 | 18.24 | 18.22 | 18.22 | - | -0.22% | 11,137 |
| Feb 19, 2025 | 18.25 | 18.27 | 18.24 | 18.26 | - | 0.05% | 26,717 |
| Feb 18, 2025 | 18.29 | 18.29 | 18.24 | 18.25 | - | -0.54% | 7,500 |
| Feb 14, 2025 | 18.37 | 18.38 | 18.35 | 18.35 | - | -0.05% | 6,797 |
| Feb 13, 2025 | 18.31 | 18.40 | 18.31 | 18.36 | - | 0.55% | 21,050 |