CIBC Canadian High Dividend Covered Call ETF (TSX:CCDC)
Canada · Delayed Price · Currency is CAD 24.28
0.00 (0.00%)
At close: Aug 12, 2026
TSX:CCDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.50% | 121 |
| Aug 7, 2026 | 24.17 | 24.17 | 24.16 | 24.16 | 24.16 | 0.08% | 1,368 |
| Aug 6, 2026 | 24.15 | 24.15 | 24.10 | 24.14 | 24.14 | 0.08% | 2,903 |
| Aug 5, 2026 | 24.36 | 24.36 | 24.12 | 24.12 | 24.12 | -0.21% | 804 |
| Aug 4, 2026 | 24.15 | 24.22 | 24.15 | 24.17 | 24.17 | 0.08% | 1,907 |
| Jul 31, 2026 | 24.25 | 24.25 | 24.13 | 24.15 | 24.15 | 0.08% | 900 |
| Jul 30, 2026 | 24.40 | 24.40 | 24.26 | 24.26 | 24.13 | -0.37% | 1,466 |
| Jul 29, 2026 | 24.40 | 24.40 | 24.30 | 24.35 | 24.22 | 0.08% | 2,345 |
| Jul 22, 2026 | 24.34 | 24.34 | 24.33 | 24.33 | 24.20 | 0.50% | 11,023 |
| Jul 21, 2026 | 24.12 | 24.21 | 24.12 | 24.21 | 24.08 | 0.50% | 1,205 |
| Jul 20, 2026 | 24.27 | 24.27 | 24.09 | 24.09 | 23.96 | -0.90% | 1,911 |
| Jul 17, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.18 | 0.16% | 126 |
| Jul 15, 2026 | 24.25 | 24.27 | 24.25 | 24.27 | 24.14 | 0.37% | 971 |
| Jul 14, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.05 | 0.29% | 900 |
| Jul 13, 2026 | 24.20 | 24.20 | 24.10 | 24.11 | 23.98 | -0.21% | 5,732 |
| Jul 10, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | 0.46% | 101 |
| Jul 9, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.92 | 0.46% | 800 |
| Jul 8, 2026 | 23.89 | 23.94 | 23.89 | 23.94 | 23.81 | -0.71% | 2,100 |
| Jul 7, 2026 | 24.06 | 24.11 | 24.06 | 24.11 | 23.98 | 0.33% | 3,000 |
| Jul 6, 2026 | 24.01 | 24.03 | 24.01 | 24.03 | 23.90 | -0.17% | 372 |
| Jul 3, 2026 | 24.05 | 24.07 | 24.05 | 24.07 | 23.94 | 1.22% | 2,600 |
| Jul 2, 2026 | 23.74 | 23.78 | 23.69 | 23.78 | 23.65 | -0.29% | 4,167 |
| Jun 30, 2026 | 23.94 | 23.94 | 23.85 | 23.85 | 23.72 | -0.04% | 9,394 |
| Jun 29, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.73 | -0.29% | 360 |
| Jun 25, 2026 | 24.15 | 24.15 | 24.06 | 24.06 | 23.80 | 0.75% | 2,177 |
| Jun 24, 2026 | 23.87 | 23.88 | 23.87 | 23.88 | 23.62 | -0.21% | 1,317 |
| Jun 22, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.67 | - | 100 |
| Jun 19, 2026 | 23.93 | 23.93 | 23.86 | 23.93 | 23.67 | 0.29% | 8,685 |
| Jun 18, 2026 | 23.99 | 23.99 | 23.84 | 23.86 | 23.60 | -0.58% | 3,985 |
| Jun 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | 0.19% | 8,255 |
| Jun 16, 2026 | 23.98 | 23.98 | 23.90 | 23.96 | 23.70 | 0.36% | 3,010 |
| Jun 15, 2026 | 23.90 | 23.93 | 23.87 | 23.87 | 23.61 | -0.13% | 7,325 |
| Jun 12, 2026 | 23.83 | 23.90 | 23.83 | 23.90 | 23.64 | 0.84% | 4,198 |
| Jun 11, 2026 | 23.64 | 23.72 | 23.58 | 23.70 | 23.45 | 0.64% | 4,900 |
| Jun 10, 2026 | 23.54 | 23.55 | 23.53 | 23.55 | 23.30 | 0.21% | 21,081 |
| Jun 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.25 | -0.13% | 361 |
| Jun 8, 2026 | 23.67 | 23.67 | 23.53 | 23.53 | 23.28 | -0.38% | 1,454 |
| Jun 5, 2026 | 23.67 | 23.67 | 23.62 | 23.62 | 23.37 | -0.38% | 600 |
| Jun 4, 2026 | 23.68 | 23.71 | 23.68 | 23.71 | 23.46 | 0.81% | 335 |
| Jun 3, 2026 | 23.50 | 23.63 | 23.50 | 23.52 | 23.27 | 0.09% | 13,681 |
| Jun 2, 2026 | 23.40 | 23.50 | 23.39 | 23.50 | 23.25 | 0.34% | 601 |
| Jun 1, 2026 | 23.45 | 23.45 | 23.42 | 23.42 | 23.17 | 0.26% | 543 |
| May 29, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.11 | -0.04% | 200 |
| May 28, 2026 | 23.52 | 23.57 | 23.50 | 23.50 | 23.12 | -0.17% | 4,042 |
| May 27, 2026 | 23.55 | 23.56 | 23.54 | 23.54 | 23.16 | -0.93% | 2,600 |
| May 25, 2026 | 23.78 | 23.78 | 23.76 | 23.76 | 23.37 | 0.51% | 443 |
| May 22, 2026 | 23.71 | 23.71 | 23.64 | 23.64 | 23.26 | 0.30% | 1,501 |
| May 21, 2026 | 23.47 | 23.57 | 23.47 | 23.57 | 23.19 | 2.39% | 3,475 |
| May 15, 2026 | 23.06 | 23.06 | 23.02 | 23.02 | 22.65 | -0.30% | 1,459 |
| May 14, 2026 | 23.14 | 23.14 | 23.09 | 23.09 | 22.72 | 0.04% | 324 |