CI DoubleLine Total Return Bond US$ Fund (TSX:CDLB)
Canada · Delayed Price · Currency is CAD 16.42
+0.04 (0.24%)
May 14, 2026, 11:44 AM EST
TSX:CDLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - | 7,300 |
| May 13, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - | - |
| May 12, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.36% | 3,900 |
| May 11, 2026 | 16.42 | 16.48 | 16.41 | 16.48 | 16.48 | 0.06% | 3,900 |
| May 8, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| May 7, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.06% | 1,200 |
| May 6, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.73% | 1,200 |
| May 5, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 2,700 |
| May 4, 2026 | 16.35 | 16.36 | 16.35 | 16.36 | 16.36 | -0.24% | 2,700 |
| May 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 60 |
| Apr 30, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.24% | 3,300 |
| Apr 29, 2026 | 16.38 | 16.38 | 16.36 | 16.36 | 16.36 | -0.85% | 3,300 |
| Apr 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | - | - |
| Apr 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | - | - |
| Apr 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | - | - |
| Apr 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | - | 4,100 |
| Apr 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | - | 4,100 |
| Apr 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | - | 4,100 |
| Apr 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | - | 4,100 |
| Apr 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | 0.18% | 4,100 |
| Apr 13, 2026 | 16.47 | 16.47 | 16.42 | 16.47 | 16.41 | 0.06% | 4,100 |
| Apr 10, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.40 | - | 2,400 |
| Apr 9, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.40 | - | 2,400 |
| Apr 8, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.40 | 0.30% | 2,400 |
| Apr 7, 2026 | 16.42 | 16.42 | 16.41 | 16.41 | 16.35 | -0.12% | 2,400 |
| Apr 6, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.37 | - | 1,401 |
| Apr 2, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.37 | - | 1,401 |
| Apr 1, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.37 | -0.18% | 1,401 |
| Mar 31, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.40 | - | - |
| Mar 30, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.40 | - | 3,400 |
| Mar 27, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.40 | - | 3,400 |
| Mar 26, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.40 | - | 3,400 |
| Mar 25, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.40 | - | - |
| Mar 24, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.33 | - | - |
| Mar 23, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.33 | - | 3,400 |
| Mar 20, 2026 | 16.47 | 16.47 | 16.46 | 16.46 | 16.33 | -1.08% | 3,400 |
| Mar 19, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.51 | - | - |
| Mar 18, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.51 | - | - |
| Mar 17, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.51 | - | - |
| Mar 16, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.51 | - | 2,400 |
| Mar 13, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.51 | - | - |
| Mar 12, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.51 | - | - |
| Mar 11, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.51 | - | - |
| Mar 10, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.51 | - | - |
| Mar 9, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.51 | -0.12% | - |
| Mar 6, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.53 | -0.12% | 2,400 |
| Mar 5, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.55 | -0.48% | 2,400 |