Skip to main content
logo
CIBC Canadian High Dividend Covered Call ETF (TSX:CCDC)
Canada flag Canada · Delayed Price · Currency is CAD
24.06
+0.18 (0.75%)
At close: Jun 25, 2026

TSX:CCDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202624.1524.1524.0624.0624.060.75%2,177
Jun 24, 202623.8723.8823.8723.8823.88-0.21%1,317
Jun 22, 202623.9323.9323.9323.9323.93-100
Jun 19, 202623.9323.9323.8623.9323.930.29%8,685
Jun 18, 202623.9923.9923.8423.8623.86-0.58%3,985
Jun 17, 202624.0024.0024.0024.0024.000.19%8,255
Jun 16, 202623.9823.9823.9023.9623.960.36%3,010
Jun 15, 202623.9023.9323.8723.8723.87-0.13%7,325
Jun 12, 202623.8323.9023.8323.9023.900.84%4,198
Jun 11, 202623.6423.7223.5823.7023.700.64%4,900
Jun 10, 202623.5423.5523.5323.5523.550.21%21,081
Jun 9, 202623.5023.5023.5023.5023.50-0.13%361
Jun 8, 202623.6723.6723.5323.5323.53-0.38%1,454
Jun 5, 202623.6723.6723.6223.6223.62-0.38%600
Jun 4, 202623.6823.7123.6823.7123.710.81%335
Jun 3, 202623.5023.6323.5023.5223.520.09%13,681
Jun 2, 202623.4023.5023.3923.5023.500.34%601
Jun 1, 202623.4523.4523.4223.4223.420.26%543
May 29, 202623.3623.3623.3623.3623.36-0.04%200
May 28, 202623.5223.5723.5023.5023.37-0.17%4,042
May 27, 202623.5523.5623.5423.5423.41-0.93%2,600
May 25, 202623.7823.7823.7623.7623.630.51%443
May 22, 202623.7123.7123.6423.6423.510.30%1,501
May 21, 202623.4723.5723.4723.5723.442.39%3,475
May 15, 202623.0623.0623.0223.0222.89-0.30%1,459
May 14, 202623.1423.1423.0923.0922.960.04%324
May 12, 202623.0723.0923.0523.0822.950.04%4,466
May 11, 202623.0723.0723.0723.0722.940.48%4,501
May 8, 202622.9822.9822.9622.9622.830.48%356
May 7, 202622.8122.8522.8122.8522.72-0.57%4,443
May 6, 202622.9522.9822.9522.9822.850.97%4,712
May 5, 202622.7422.7722.7222.7622.630.40%606
May 4, 202622.8022.8022.6722.6722.54-0.70%231
May 1, 202622.8422.8422.8222.8322.700.40%3,400
Apr 30, 202622.7422.7422.7422.7422.611.07%100
Apr 29, 202622.6322.6322.6322.6322.38-0.35%104
Apr 28, 202622.7122.7122.7122.7122.45-0.26%300
Apr 24, 202622.8422.8422.7722.7722.510.13%1,294
Apr 23, 202622.7722.7722.7422.7422.480.35%300
Apr 22, 202622.6622.6622.6622.6622.41-0.13%105
Apr 21, 202622.6922.6922.6922.6922.43-1.18%313
Apr 20, 202622.9622.9622.9622.9622.70-0.09%100
Apr 17, 202622.9322.9822.9322.9822.720.52%4,600
Apr 16, 202623.0223.0222.8622.8622.60-0.35%1,115
Apr 14, 202622.8822.9422.8822.9422.680.57%800
Apr 13, 202622.8122.8122.8122.8122.550.26%101
Apr 10, 202622.7722.7722.7522.7522.490.31%902
Apr 9, 202622.7422.7422.6722.6822.420.67%2,200
Apr 7, 202622.5322.5422.5322.5322.280.13%14,101
Apr 6, 202622.5122.5122.5022.5022.250.72%831