CIBC Canadian High Dividend Covered Call ETF (TSX:CCDC)
Canada · Delayed Price · Currency is CAD 23.75
-0.01 (-0.04%)
Nov 12, 2026, 9:55 AM EST
TSX:CCDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 23.76 | 23.76 | 23.75 | 23.75 | 23.75 | -0.04% | 1,611 |
| Nov 10, 2026 | 23.75 | 23.76 | 23.75 | 23.76 | 23.76 | -0.42% | 1,269 |
| Nov 9, 2026 | 23.74 | 23.86 | 23.70 | 23.86 | 23.86 | 1.62% | 1,019 |
| Nov 6, 2026 | 23.45 | 23.55 | 23.45 | 23.48 | 23.48 | - | 799 |
| Nov 5, 2026 | 23.86 | 23.86 | 23.48 | 23.48 | 23.48 | -1.59% | 2,022 |
| Nov 4, 2026 | 23.69 | 23.86 | 23.69 | 23.86 | 23.86 | 1.92% | 1,223 |
| Nov 3, 2026 | 23.52 | 23.52 | 23.41 | 23.41 | 23.41 | -0.55% | 468 |
| Nov 2, 2026 | 23.49 | 23.58 | 23.49 | 23.54 | 23.54 | 1.12% | 1,328 |
| Oct 30, 2026 | 23.35 | 23.35 | 23.28 | 23.28 | 23.28 | -0.83% | 527 |
| Oct 29, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.48 | 0.13% | 151 |
| Oct 22, 2026 | 23.53 | 23.60 | 23.53 | 23.60 | 23.45 | 0.13% | 2,428 |
| Oct 21, 2026 | 23.62 | 23.62 | 23.57 | 23.57 | 23.42 | 0.55% | 8,621 |
| Oct 20, 2026 | 23.37 | 23.44 | 23.37 | 23.44 | 23.29 | 0.64% | 26,602 |
| Oct 19, 2026 | 23.27 | 23.29 | 23.23 | 23.29 | 23.14 | -0.47% | 921 |
| Oct 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.25 | 0.30% | 750 |
| Oct 15, 2026 | 23.29 | 23.33 | 23.29 | 23.33 | 23.18 | 1.13% | 3,544 |
| Oct 14, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.92 | -0.65% | 1,050 |
| Oct 13, 2026 | 22.99 | 23.22 | 22.99 | 23.22 | 23.07 | 2.97% | 319 |
| Oct 7, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.40 | -1.74% | 276 |
| Oct 6, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.80 | 0.66% | 133 |
| Oct 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.65 | -0.31% | 111 |
| Oct 2, 2026 | 22.75 | 22.87 | 22.75 | 22.87 | 22.72 | 0.62% | 658 |
| Oct 1, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.58 | -1.04% | 659 |
| Sep 30, 2026 | 22.93 | 22.97 | 22.93 | 22.97 | 22.82 | 0.13% | 3,130 |
| Sep 29, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.79 | -0.67% | 728 |
| Sep 28, 2026 | 23.26 | 23.26 | 23.20 | 23.25 | 22.94 | -0.47% | 2,343 |
| Sep 25, 2026 | 23.30 | 23.36 | 23.26 | 23.36 | 23.05 | 0.34% | 3,477 |
| Sep 24, 2026 | 23.28 | 23.29 | 23.24 | 23.28 | 22.97 | -0.56% | 24,050 |
| Sep 23, 2026 | 23.55 | 23.55 | 23.41 | 23.41 | 23.10 | -1.14% | 984 |
| Sep 22, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.37 | 0.34% | 1,204 |
| Sep 21, 2026 | 23.58 | 23.60 | 23.58 | 23.60 | 23.29 | - | 454 |
| Sep 17, 2026 | 23.55 | 23.60 | 23.55 | 23.60 | 23.29 | 0.43% | 1,030 |
| Sep 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.19 | 0.17% | 118 |
| Sep 11, 2026 | 23.48 | 23.48 | 23.46 | 23.46 | 23.15 | 0.39% | 788 |
| Sep 10, 2026 | 23.38 | 23.38 | 23.37 | 23.37 | 23.06 | -1.06% | 1,100 |
| Sep 9, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.31 | -0.55% | 136 |
| Sep 8, 2026 | 23.95 | 23.95 | 23.75 | 23.75 | 23.44 | -0.88% | 4,189 |
| Sep 4, 2026 | 23.93 | 23.96 | 23.93 | 23.96 | 23.64 | -0.21% | 2,526 |
| Sep 3, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.69 | 0.88% | 2,000 |
| Sep 2, 2026 | 23.81 | 23.81 | 23.80 | 23.80 | 23.49 | 0.72% | 366 |
| Sep 1, 2026 | 23.84 | 23.84 | 23.63 | 23.63 | 23.32 | -0.80% | 659 |
| Aug 31, 2026 | 23.99 | 23.99 | 23.82 | 23.82 | 23.51 | -0.15% | 342 |
| Aug 28, 2026 | 24.08 | 24.08 | 24.01 | 24.01 | 23.54 | -0.46% | 1,715 |
| Aug 27, 2026 | 24.21 | 24.21 | 24.12 | 24.12 | 23.65 | -0.62% | 2,193 |
| Aug 26, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 23.80 | 0.12% | 1,119 |
| Aug 25, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 23.77 | 0.66% | 203 |
| Aug 24, 2026 | 24.05 | 24.08 | 24.05 | 24.08 | 23.61 | 0.46% | 717 |
| Aug 20, 2026 | 24.05 | 24.05 | 23.97 | 23.97 | 23.50 | -1.72% | 716 |
| Aug 19, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 23.91 | 0.70% | 500 |
| Aug 18, 2026 | 24.27 | 24.27 | 24.22 | 24.22 | 23.75 | -0.12% | 4,182 |