Skip to main content
logo
CIBC Canadian High Dividend Covered Call ETF (TSX:CCDC)
Canada flag Canada · Delayed Price · Currency is CAD
23.68
+0.08 (0.34%)
At close: Sep 22, 2026

TSX:CCDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202623.6823.6823.6823.6823.680.34%1,204
Sep 21, 202623.5823.6023.5823.6023.60-454
Sep 17, 202623.5523.6023.5523.6023.600.43%1,030
Sep 16, 202623.5023.5023.5023.5023.500.17%118
Sep 11, 202623.4823.4823.4623.4623.460.39%788
Sep 10, 202623.3823.3823.3723.3723.37-1.06%1,100
Sep 9, 202623.6223.6223.6223.6223.62-0.55%136
Sep 8, 202623.9523.9523.7523.7523.75-0.88%4,189
Sep 4, 202623.9323.9623.9323.9623.96-0.21%2,526
Sep 3, 202624.0124.0124.0124.0124.010.88%2,000
Sep 2, 202623.8123.8123.8023.8023.800.72%366
Sep 1, 202623.8423.8423.6323.6323.63-0.80%659
Aug 31, 202623.9923.9923.8223.8223.82-0.15%342
Aug 28, 202624.0824.0824.0124.0123.86-0.46%1,715
Aug 27, 202624.2124.2124.1224.1223.96-0.62%2,193
Aug 26, 202624.2724.2724.2724.2724.110.12%1,119
Aug 25, 202624.2424.2424.2424.2424.080.66%203
Aug 24, 202624.0524.0824.0524.0823.920.46%717
Aug 20, 202624.0524.0523.9723.9723.82-1.72%716
Aug 19, 202624.3924.3924.3924.3924.230.70%500
Aug 18, 202624.2724.2724.2224.2224.06-0.12%4,182
Aug 17, 202624.2524.2524.2524.2524.09-0.12%1,376
Aug 12, 202624.2824.2824.2824.2824.120.50%121
Aug 7, 202624.1724.1724.1624.1624.000.08%1,368
Aug 6, 202624.1524.1524.1024.1423.980.08%2,903
Aug 5, 202624.3624.3624.1224.1223.96-0.21%804
Aug 4, 202624.1524.2224.1524.1724.010.08%1,907
Jul 31, 202624.2524.2524.1324.1523.990.08%900
Jul 30, 202624.4024.4024.2624.2623.97-0.37%1,466
Jul 29, 202624.4024.4024.3024.3524.060.08%2,345
Jul 22, 202624.3424.3424.3324.3324.040.50%11,023
Jul 21, 202624.1224.2124.1224.2123.920.50%1,205
Jul 20, 202624.2724.2724.0924.0923.81-0.90%1,911
Jul 17, 202624.3124.3124.3124.3124.020.16%126
Jul 15, 202624.2524.2724.2524.2723.980.37%971
Jul 14, 202624.1824.1824.1824.1823.900.29%900
Jul 13, 202624.2024.2024.1024.1123.83-0.21%5,732
Jul 10, 202624.1624.1624.1624.1623.880.46%101
Jul 9, 202624.0524.0524.0524.0523.770.46%800
Jul 8, 202623.8923.9423.8923.9423.66-0.71%2,100
Jul 7, 202624.0624.1124.0624.1123.830.33%3,000
Jul 6, 202624.0124.0324.0124.0323.75-0.17%372
Jul 3, 202624.0524.0724.0524.0723.791.22%2,600
Jul 2, 202623.7423.7823.6923.7823.50-0.29%4,167
Jun 30, 202623.9423.9423.8523.8523.57-0.04%9,394
Jun 29, 202623.9923.9923.9923.9923.58-0.29%360
Jun 25, 202624.1524.1524.0624.0623.650.75%2,177
Jun 24, 202623.8723.8823.8723.8823.47-0.21%1,317
Jun 22, 202623.9323.9323.9323.9323.52-100
Jun 19, 202623.9323.9323.8623.9323.520.29%8,685