CIBC Core Fixed Income Pool (TSX:CCRE)
Canada
· Delayed Price · Currency is CAD 17.91
0.00 (-0.03%)
May 16, 2025, 9:30 AM EDT
TSX:CCRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 17.88 | 17.90 | 17.88 | 17.90 | - | -0.06% | 6,800 |
| May 16, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | - | -0.03% | - |
| May 15, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | - | 0.14% | 300 |
| May 14, 2025 | 17.90 | 17.90 | 17.89 | 17.89 | - | 0.11% | 5,000 |
| May 13, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | - | -0.22% | 800 |
| May 12, 2025 | 17.90 | 17.91 | 17.88 | 17.91 | - | 0.06% | 9,700 |
| May 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | 1,400 |
| May 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| May 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 0.11% | 1,400 |
| May 6, 2025 | 17.87 | 17.88 | 17.87 | 17.88 | - | 0.11% | 2,300 |
| May 5, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | - | -0.06% | 2,500 |
| May 2, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | - | -0.22% | 700 |
| May 1, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | - | -0.06% | 400 |
| Apr 30, 2025 | 17.86 | 17.92 | 17.85 | 17.92 | - | 0.17% | 13,900 |
| Apr 29, 2025 | 17.88 | 17.91 | 17.88 | 17.89 | - | -0.06% | 10,400 |
| Apr 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| Apr 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 0.06% | 1,300 |
| Apr 24, 2025 | 17.87 | 17.89 | 17.87 | 17.89 | - | 0.39% | 6,600 |
| Apr 23, 2025 | 17.88 | 17.88 | 17.82 | 17.82 | - | -0.11% | 5,100 |
| Apr 22, 2025 | 17.82 | 17.84 | 17.81 | 17.84 | - | 0.22% | 1,100 |
| Apr 21, 2025 | 17.83 | 17.83 | 17.80 | 17.80 | - | -0.34% | 4,500 |
| Apr 17, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | - | -0.06% | 3,500 |
| Apr 16, 2025 | 17.85 | 17.87 | 17.85 | 17.87 | - | 0.34% | 1,500 |
| Apr 15, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | - | 0.23% | 600 |
| Apr 14, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | - | - | - |
| Apr 11, 2025 | 17.73 | 17.77 | 17.73 | 17.77 | - | -0.50% | 1,100 |
| Apr 10, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | - | - | - |
| Apr 9, 2025 | 17.80 | 17.86 | 17.75 | 17.86 | - | -0.06% | 19,900 |
| Apr 8, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | - | -0.33% | 200 |
| Apr 7, 2025 | 17.99 | 17.99 | 17.93 | 17.93 | - | -0.61% | 18,000 |
| Apr 4, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | 0.03% | - |
| Apr 3, 2025 | 18.04 | 18.06 | 18.04 | 18.04 | - | -0.19% | 5,600 |
| Apr 2, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | - | - | - |
| Apr 1, 2025 | 18.04 | 18.07 | 18.04 | 18.07 | - | 0.22% | 12,700 |
| Mar 31, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | - | -0.28% | 100 |
| Mar 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | - | 0.22% | 900 |
| Mar 27, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | -0.06% | - |
| Mar 26, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | - | -0.28% | 1,800 |
| Mar 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 0.11% | 2,500 |
| Mar 24, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | - | -0.11% | 900 |
| Mar 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 0.06% | 1,100 |
| Mar 20, 2025 | 18.11 | 18.11 | 18.09 | 18.09 | - | - | 2,100 |
| Mar 19, 2025 | 18.05 | 18.09 | 18.05 | 18.09 | - | 0.17% | 500 |
| Mar 18, 2025 | 18.05 | 18.06 | 18.05 | 18.06 | - | -0.11% | 200 |
| Mar 17, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | - | 0.22% | 1,100 |
| Mar 14, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | 0.17% | 200 |
| Mar 13, 2025 | 17.97 | 18.04 | 17.97 | 18.01 | - | -0.06% | 5,400 |
| Mar 12, 2025 | 18.03 | 18.03 | 18.02 | 18.02 | - | -0.28% | 6,100 |
| Mar 11, 2025 | 18.10 | 18.10 | 18.07 | 18.07 | - | -0.11% | 2,800 |
| Mar 10, 2025 | 18.09 | 18.11 | 18.07 | 18.09 | - | 0.39% | 4,800 |