CIBC Canadian Bond Index Fund (TSX:CCBI)
Canada · Delayed Price · Currency is CAD 18.44
0.00 (0.00%)
Oct 24, 2025, 4:00 PM EDT
TSX:CCBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.43 | 18.44 | 18.43 | 18.44 | 18.44 | - | 17,100 |
| Oct 23, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Oct 22, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Oct 21, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.16% | 400 |
| Oct 20, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - | - |
| Oct 17, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - | - |
| Oct 16, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.27% | 201 |
| Oct 15, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.22% | 750 |
| Oct 14, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.27% | 435 |
| Oct 10, 2025 | 18.23 | 18.27 | 18.23 | 18.27 | 18.27 | 0.22% | 5,256 |
| Oct 9, 2025 | 18.25 | 18.25 | 18.23 | 18.23 | 18.23 | 0.05% | 7,400 |
| Oct 8, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.16% | 100 |
| Oct 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.11% | 1,700 |
| Oct 6, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.22% | 41,677 |
| Oct 3, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.11% | 8,600 |
| Oct 2, 2025 | 18.26 | 18.29 | 18.26 | 18.29 | 18.29 | 0.16% | 17,700 |
| Oct 1, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.11% | 15,001 |
| Sep 30, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - | 1,185 |
| Sep 29, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.11% | 5,301 |
| Sep 26, 2025 | 18.25 | 18.26 | 18.25 | 18.26 | 18.21 | -0.11% | 257 |
| Sep 25, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.23 | - | - |
| Sep 24, 2025 | 18.29 | 18.29 | 18.28 | 18.28 | 18.23 | -0.05% | 13,500 |
| Sep 23, 2025 | 18.30 | 18.30 | 18.29 | 18.29 | 18.24 | 0.05% | 5,300 |
| Sep 22, 2025 | 18.30 | 18.30 | 18.28 | 18.28 | 18.23 | -0.05% | 32,501 |
| Sep 19, 2025 | 18.31 | 18.31 | 18.29 | 18.29 | 18.24 | -0.05% | 800 |
| Sep 18, 2025 | 18.31 | 18.31 | 18.30 | 18.30 | 18.25 | - | 1,400 |
| Sep 17, 2025 | 18.31 | 18.31 | 18.27 | 18.30 | 18.25 | -0.11% | 1,600 |
| Sep 16, 2025 | 18.33 | 18.34 | 18.32 | 18.32 | 18.27 | 0.22% | 19,500 |
| Sep 15, 2025 | 18.29 | 18.30 | 18.28 | 18.28 | 18.23 | -0.11% | 5,246 |
| Sep 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | -0.05% | 4,301 |
| Sep 11, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.26 | 0.22% | 2,300 |
| Sep 10, 2025 | 18.28 | 18.29 | 18.27 | 18.27 | 18.22 | 0.27% | 6,200 |
| Sep 9, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.17 | 0.44% | 800 |
| Sep 8, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.09 | - | - |
| Sep 5, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.09 | 0.89% | 33,200 |
| Sep 4, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.93 | - | - |
| Sep 3, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.93 | - | - |
| Sep 2, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.93 | - | - |
| Aug 29, 2025 | 17.92 | 17.99 | 17.92 | 17.98 | 17.93 | -0.06% | 4,777 |
| Aug 28, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.89 | 0.28% | 1,900 |
| Aug 27, 2025 | 17.91 | 17.96 | 17.91 | 17.94 | 17.84 | 0.11% | 4,301 |
| Aug 26, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.82 | - | - |
| Aug 25, 2025 | 17.93 | 17.93 | 17.92 | 17.92 | 17.82 | -0.33% | 16,900 |
| Aug 22, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.88 | 0.33% | 14,000 |
| Aug 21, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.82 | -0.11% | 600 |
| Aug 20, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.84 | - | - |
| Aug 19, 2025 | 17.96 | 17.96 | 17.94 | 17.94 | 17.84 | 0.06% | 33,501 |
| Aug 18, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.83 | - | - |
| Aug 15, 2025 | 17.95 | 17.95 | 17.93 | 17.93 | 17.83 | -0.39% | 100 |
| Aug 14, 2025 | 17.97 | 18.01 | 17.97 | 18.00 | 17.90 | -0.06% | 18,500 |