CIBC Canadian High Dividend Covered Call ETF (TSX:CCDC)
Canada · Delayed Price · Currency is CAD 23.08
+0.01 (0.04%)
At close: May 12, 2026
TSX:CCDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 23.14 | 23.14 | 23.09 | 23.09 | 23.09 | -0.09% | 324 |
| May 13, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.13% | - |
| May 12, 2026 | 23.07 | 23.09 | 23.05 | 23.08 | 23.08 | 0.04% | 4,500 |
| May 11, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.48% | 4,500 |
| May 8, 2026 | 22.98 | 22.98 | 22.96 | 22.96 | 22.96 | 0.48% | 400 |
| May 7, 2026 | 22.81 | 22.85 | 22.81 | 22.85 | 22.85 | -0.57% | 4,400 |
| May 6, 2026 | 22.95 | 22.98 | 22.95 | 22.98 | 22.98 | 0.97% | 4,700 |
| May 5, 2026 | 22.74 | 22.77 | 22.72 | 22.76 | 22.76 | 0.40% | 600 |
| May 4, 2026 | 22.80 | 22.80 | 22.67 | 22.67 | 22.67 | -0.70% | 200 |
| May 1, 2026 | 22.84 | 22.84 | 22.82 | 22.83 | 22.83 | 0.40% | 3,400 |
| Apr 30, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.49% | 100 |
| Apr 29, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.50 | -0.35% | 100 |
| Apr 28, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.58 | -0.31% | 300 |
| Apr 27, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.65 | 0.04% | - |
| Apr 24, 2026 | 22.84 | 22.84 | 22.77 | 22.77 | 22.64 | 0.13% | 1,300 |
| Apr 23, 2026 | 22.77 | 22.77 | 22.74 | 22.74 | 22.61 | 0.35% | 300 |
| Apr 22, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.53 | -0.13% | 100 |
| Apr 21, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.56 | -1.18% | 300 |
| Apr 20, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.83 | -0.09% | 100 |
| Apr 17, 2026 | 22.93 | 22.98 | 22.93 | 22.98 | 22.85 | 0.52% | 4,600 |
| Apr 16, 2026 | 23.02 | 23.02 | 22.86 | 22.86 | 22.73 | -0.35% | 1,100 |
| Apr 15, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.81 | - | - |
| Apr 14, 2026 | 22.88 | 22.94 | 22.88 | 22.94 | 22.81 | 0.57% | 800 |
| Apr 13, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.68 | 0.26% | 100 |
| Apr 10, 2026 | 22.77 | 22.77 | 22.75 | 22.75 | 22.62 | 0.31% | 900 |
| Apr 9, 2026 | 22.74 | 22.74 | 22.67 | 22.68 | 22.55 | 0.67% | 2,200 |
| Apr 8, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.40 | - | - |
| Apr 7, 2026 | 22.53 | 22.54 | 22.53 | 22.53 | 22.40 | 0.13% | 14,100 |
| Apr 6, 2026 | 22.51 | 22.51 | 22.50 | 22.50 | 22.37 | 0.85% | 800 |
| Apr 2, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.18 | -0.13% | - |
| Apr 1, 2026 | 22.33 | 22.34 | 22.33 | 22.34 | 22.21 | 1.55% | 6,700 |
| Mar 31, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | -1.08% | - |
| Mar 30, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 21.98 | 1.00% | 900 |
| Mar 27, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.77 | -0.68% | - |
| Mar 26, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 21.91 | 0.86% | - |
| Mar 25, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.73 | 0.32% | - |
| Mar 24, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.66 | 0.23% | 1,300 |
| Mar 23, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.61 | -0.41% | 900 |
| Mar 20, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.70 | 0.05% | 1,400 |
| Mar 19, 2026 | 21.87 | 21.94 | 21.87 | 21.94 | 21.69 | -0.95% | 3,900 |
| Mar 18, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 21.89 | -1.86% | 300 |
| Mar 17, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.31 | 0.49% | 500 |
| Mar 16, 2026 | 22.48 | 22.49 | 22.46 | 22.46 | 22.20 | 0.49% | 2,000 |
| Mar 13, 2026 | 22.36 | 22.36 | 22.35 | 22.35 | 22.09 | -0.67% | 400 |
| Mar 12, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.24 | -0.04% | - |
| Mar 11, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.25 | -0.04% | 200 |
| Mar 10, 2026 | 22.46 | 22.64 | 22.46 | 22.52 | 22.26 | 1.67% | 9,800 |
| Mar 9, 2026 | 22.17 | 22.17 | 22.15 | 22.15 | 21.89 | -1.07% | 2,400 |
| Mar 6, 2026 | 22.47 | 22.47 | 22.37 | 22.39 | 22.13 | -2.18% | 1,500 |
| Mar 5, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.63 | 0.04% | 100 |