CIBC Canadian Bond Index Fund (TSX:CCBI)
Canada · Delayed Price · Currency is CAD 17.96
+0.01 (0.06%)
May 13, 2026, 3:48 PM EST
TSX:CCBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.17% | 19,548 |
| May 13, 2026 | 17.95 | 17.96 | 17.95 | 17.96 | 17.96 | 0.06% | 5,628 |
| May 12, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.22% | 35,635 |
| May 11, 2026 | 18.02 | 18.02 | 17.99 | 17.99 | 17.99 | -0.44% | 13,995 |
| May 8, 2026 | 18.06 | 18.07 | 18.06 | 18.07 | 18.07 | 0.44% | 28,000 |
| May 7, 2026 | 18.04 | 18.04 | 17.99 | 17.99 | 17.99 | -0.22% | 16,813 |
| May 6, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.67% | 25,000 |
| May 5, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.11% | 14,601 |
| May 4, 2026 | 17.97 | 17.97 | 17.87 | 17.89 | 17.89 | -0.33% | 18,985 |
| May 1, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.06% | 1,005 |
| Apr 30, 2026 | 17.96 | 17.97 | 17.96 | 17.96 | 17.96 | - | 18,300 |
| Apr 29, 2026 | 17.95 | 17.96 | 17.95 | 17.96 | 17.91 | -0.50% | 17,400 |
| Apr 28, 2026 | 18.02 | 18.05 | 18.02 | 18.05 | 18.00 | 0.06% | 30,102 |
| Apr 27, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 17.99 | -0.22% | 223 |
| Apr 24, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.03 | 0.11% | 3,600 |
| Apr 23, 2026 | 18.09 | 18.09 | 18.03 | 18.06 | 18.01 | -0.06% | 21,251 |
| Apr 22, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.02 | 0.11% | 400 |
| Apr 21, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.00 | -0.33% | 127 |
| Apr 20, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.06 | 0.50% | 22,204 |
| Apr 16, 2026 | 18.00 | 18.02 | 18.00 | 18.02 | 17.97 | -0.17% | 49,928 |
| Apr 15, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.00 | 0.22% | 57,785 |
| Apr 13, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.96 | - | 40,855 |
| Apr 10, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.96 | -0.06% | 10,005 |
| Apr 9, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.97 | -0.11% | 24,118 |
| Apr 8, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 17.99 | 0.39% | 59,600 |
| Apr 7, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.92 | -0.17% | 15,169 |
| Apr 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | 0.17% | 7,845 |
| Apr 2, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.92 | -0.06% | 62,451 |
| Mar 31, 2026 | 17.97 | 17.99 | 17.97 | 17.98 | 17.93 | 0.56% | 3,000 |
| Mar 27, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.78 | -0.22% | 102 |
| Mar 26, 2026 | 17.93 | 17.93 | 17.92 | 17.92 | 17.82 | -0.50% | 4,323 |
| Mar 25, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.91 | 0.73% | 9,600 |
| Mar 24, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.78 | -0.39% | 1,500 |
| Mar 23, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.85 | 0.17% | 9,501 |
| Mar 20, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.82 | -0.55% | 105 |
| Mar 19, 2026 | 18.01 | 18.02 | 18.00 | 18.02 | 17.92 | -0.17% | 8,257 |
| Mar 18, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 17.95 | 0.11% | 20,346 |
| Mar 16, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 17.93 | 0.33% | 170 |
| Mar 12, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.87 | -0.33% | 6,576 |
| Mar 11, 2026 | 18.07 | 18.07 | 18.02 | 18.03 | 17.93 | -0.39% | 6,374 |
| Mar 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | -0.11% | 401 |
| Mar 6, 2026 | 18.11 | 18.12 | 18.11 | 18.12 | 18.02 | -0.44% | 3,500 |
| Mar 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | -0.38% | 521 |
| Mar 4, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.17 | -0.05% | 2,500 |
| Mar 3, 2026 | 18.20 | 18.28 | 18.20 | 18.28 | 18.18 | -0.11% | 41,864 |
| Mar 2, 2026 | 18.32 | 18.32 | 18.30 | 18.30 | 18.20 | -0.49% | 22,527 |
| Feb 27, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.29 | -0.16% | 800 |
| Feb 26, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.27 | 0.22% | 16,900 |
| Feb 25, 2026 | 18.38 | 18.38 | 18.37 | 18.38 | 18.23 | -0.11% | 54,644 |
| Feb 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | 0.05% | 8,900 |