Skip to main content
logo
CIBC Canadian Banks Covered Call ETF (TSX:CCCB)
Canada flag Canada · Delayed Price · Currency is CAD
23.19
+0.08 (0.37%)
Mar 30, 2026, 1:40 PM EST

TSX:CCCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202623.2723.3723.1923.1923.070.37%8,536
Mar 27, 202623.2023.2023.1023.1022.99-1.58%33,601
Mar 26, 202623.5623.5623.4723.4723.35-1.18%7,700
Mar 25, 202623.7423.7623.7423.7523.630.98%6,700
Mar 23, 202623.4223.5223.4223.5223.402.48%1,057
Mar 20, 202623.0823.1422.9522.9522.84-2.80%2,261
Mar 18, 202623.6123.6123.6123.6123.49-1.05%100
Mar 17, 202623.8623.8623.8623.8623.741.53%400
Mar 12, 202623.7223.7223.5023.5023.38-1.55%3,400
Mar 11, 202623.9924.0323.8723.8723.75-0.23%6,100
Mar 10, 202623.7924.0923.7923.9323.810.65%38,105
Mar 9, 202623.3923.7723.3923.7723.65-1.16%14,233
Mar 6, 202624.0524.0524.0524.0523.93-0.87%150
Mar 5, 202624.4524.4524.2624.2624.14-1.10%2,100
Mar 4, 202624.4924.5824.4924.5324.410.12%30,123
Feb 27, 202624.8324.8324.4824.5024.38-2.16%32,651
Feb 26, 202625.0425.0425.0425.0424.802.92%168
Feb 24, 202624.3324.3324.3324.3324.10-0.53%101
Feb 23, 202624.7524.7524.4624.4624.230.20%4,168
Feb 19, 202624.3124.4224.2824.4124.180.99%8,600
Feb 17, 202624.1024.1824.1024.1723.940.62%1,101
Feb 13, 202623.9024.0923.9024.0223.79-0.12%41,301
Feb 12, 202624.3824.3924.0524.0523.82-2.20%26,043
Feb 11, 202624.5924.5924.5924.5924.360.61%3,640
Feb 10, 202624.4324.4824.4224.4424.210.58%23,021
Feb 9, 202624.1624.3024.1624.3024.070.83%12,008
Feb 6, 202624.0824.1024.0824.1023.870.84%1,102
Feb 5, 202623.9023.9023.9023.9023.67-0.21%105
Feb 4, 202623.8723.9523.8723.9523.720.76%1,800
Feb 3, 202623.8723.8723.7723.7723.540.30%10,600
Feb 2, 202623.4023.7023.4023.7023.471.50%17,841
Jan 30, 202623.5523.5523.3523.3523.13-1.10%28,214
Jan 29, 202623.5923.6123.5923.6123.270.38%22,015
Jan 28, 202623.5223.5723.4823.5223.18-0.76%1,413
Jan 27, 202623.8023.8023.7023.7023.36-0.04%29,300
Jan 26, 202623.8223.8723.6923.7123.37-0.08%25,676
Jan 23, 202623.7123.7323.6423.7323.39-0.54%18,012
Jan 22, 202623.8423.8623.8423.8623.520.04%1,200
Jan 21, 202623.5523.8523.5523.8523.510.46%31,900
Jan 20, 202623.6823.7423.6823.7423.40-0.92%407
Jan 16, 202624.0124.0123.9623.9623.620.93%501
Jan 14, 202623.7123.7723.7023.7423.40-0.25%20,900
Jan 13, 202623.7923.8223.7923.8023.46-0.25%22,066
Jan 12, 202623.8023.8623.8023.8623.520.08%2,004
Jan 9, 202623.8523.9123.8323.8423.50-4,235
Jan 8, 202623.8423.8423.8423.8423.500.55%201
Jan 7, 202623.7823.7823.7123.7123.37-0.25%6,000
Jan 6, 202624.0824.0823.7623.7723.43-0.79%16,120
Jan 5, 202623.9623.9623.9623.9623.620.50%105
Dec 30, 202523.8423.8423.8423.8423.380.29%200