Skip to main content
logo
CIBC Canadian Bond Index Fund (TSX:CCBI)
Canada flag Canada · Delayed Price · Currency is CAD
17.75
+0.03 (0.17%)
At close: Sep 22, 2026

TSX:CCBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.7017.7517.6817.7517.750.17%71,720
Sep 21, 202617.6717.7217.6717.7217.720.28%2,221
Sep 18, 202617.6717.6717.6717.6717.67-0.34%9,904
Sep 17, 202617.7517.7617.7317.7317.730.88%52,044
Sep 16, 202617.5817.5817.5817.5817.580.37%125
Sep 15, 202617.5217.5217.5117.5117.51-0.34%35,303
Sep 14, 202617.5517.5717.5317.5717.570.06%25,754
Sep 11, 202617.5617.5617.5617.5617.56-0.06%8,902
Sep 10, 202617.5817.5917.5717.5717.57-0.57%2,752
Sep 9, 202617.7017.7017.6717.6717.67-0.28%1,701
Sep 8, 202617.7117.7217.7117.7217.72-0.23%5,970
Sep 4, 202617.7617.7617.7617.7617.760.17%311
Sep 3, 202617.7217.7317.7217.7317.73-15,434
Sep 2, 202617.7517.7517.7317.7317.73-0.28%798
Sep 1, 202617.7817.7817.7417.7817.78-6,500
Aug 31, 202617.7417.7817.7417.7817.78-0.01%3,135
Aug 28, 202617.8317.8317.8317.8317.78-0.11%4,609
Aug 27, 202617.8517.8517.8517.8517.80-0.22%41,600
Aug 26, 202617.8717.8917.8717.8917.84-0.22%1,324
Aug 25, 202617.9117.9317.9117.9317.880.39%9,005
Aug 24, 202617.8217.8617.8217.8617.810.45%8,061
Aug 21, 202617.7817.7817.7817.7817.73-1,015
Aug 20, 202617.7817.7817.7817.7817.73-0.34%776
Aug 18, 202617.8317.8417.8317.8417.790.17%39,205
Aug 17, 202617.8217.8217.8017.8117.76-0.34%13,532
Aug 14, 202617.8817.8817.8217.8717.82-0.28%39,867
Aug 13, 202617.9217.9217.9217.9217.870.45%21,300
Aug 12, 202617.8517.8517.8417.8417.790.11%37,400
Aug 11, 202617.8417.8417.8017.8217.770.11%52,109
Aug 10, 202617.8217.8317.8017.8017.75-0.50%35,175
Aug 7, 202617.8817.8917.8817.8917.84-0.17%79,806
Aug 6, 202617.9217.9217.9217.9217.87-0.39%4,704
Aug 4, 202617.9817.9917.9817.9917.940.67%16,003
Jul 31, 202617.8517.8717.8517.8717.82-0.50%13,800
Jul 29, 202618.0018.0117.9918.0117.91-0.28%1,746
Jul 28, 202618.0318.0718.0018.0617.960.17%29,734
Jul 27, 202618.0118.0318.0118.0317.930.61%26,420
Jul 23, 202617.9117.9217.9117.9217.82-0.11%6,797
Jul 22, 202617.9617.9717.9317.9417.84-0.39%20,400
Jul 21, 202618.0218.0218.0018.0117.910.11%8,364
Jul 20, 202618.0318.0317.9917.9917.89-0.06%25,205
Jul 17, 202618.0418.0418.0018.0017.90-0.22%982
Jul 16, 202618.0418.0418.0418.0417.94-14,056
Jul 15, 202618.0318.0518.0318.0417.940.33%16,243
Jul 14, 202617.9817.9817.9817.9817.88-0.11%112
Jul 13, 202618.0118.0117.9818.0017.90-0.28%42,451
Jul 10, 202618.0518.0518.0518.0517.95-18,702
Jul 9, 202618.0418.0518.0418.0517.950.22%1,130
Jul 8, 202617.9718.0117.9718.0117.91-0.44%4,485
Jul 7, 202618.1218.1218.0818.0917.99-0.50%45,870