CI Marret Alternative Absolute Return Bond Fund (TSX:CMAR)
Canada
· Delayed Price · Currency is CAD 18.15
-0.02 (-0.11%)
Jun 19, 2025, 4:10 PM EDT
TSX:CMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.06% | - |
| Jun 18, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - | - |
| Jun 17, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.06% | - |
| Jun 16, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.06% | - |
| Jun 13, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | - |
| Jun 12, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.06% | - |
| Jun 11, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.17% | - |
| Jun 10, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Jun 9, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.22% | - |
| Jun 6, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.11% | - |
| Jun 5, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.11% | - |
| Jun 4, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.06% | - |
| Jun 3, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.11% | - |
| Jun 2, 2025 | 18.16 | 18.17 | 18.13 | 18.13 | 18.13 | -0.17% | 2,712 |
| May 30, 2025 | 18.09 | 18.16 | 18.09 | 18.16 | 18.16 | 0.33% | 1,000 |
| May 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.11% | - |
| May 28, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.06% | 100 |
| May 27, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.11% | - |
| May 26, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | -0.11% | - |
| May 23, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.04 | - | - |
| May 22, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.04 | 0.11% | 100 |
| May 21, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | -0.22% | 400 |
| May 20, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.06 | 0.17% | - |
| May 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | -0.28% | 500 |
| May 15, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.08 | - | - |
| May 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.08 | - | - |
| May 13, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.08 | 0.22% | - |
| May 12, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.04 | 0.06% | - |
| May 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | -0.11% | - |
| May 8, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.05 | 0.06% | - |
| May 7, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.04 | - | - |
| May 6, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.04 | 0.11% | 240 |
| May 5, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | -0.17% | - |
| May 2, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.05 | - | - |
| May 1, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.05 | - | - |
| Apr 30, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.05 | 0.06% | - |
| Apr 29, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.04 | 0.17% | - |
| Apr 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.01 | 0.28% | - |
| Apr 25, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.96 | - | - |
| Apr 24, 2025 | 18.00 | 18.04 | 18.00 | 18.03 | 17.96 | 0.06% | 1,500 |
| Apr 23, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.89 | 0.28% | - |
| Apr 22, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.84 | -0.61% | - |
| Apr 21, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.95 | -0.39% | - |
| Apr 17, 2025 | 18.02 | 18.15 | 18.02 | 18.15 | 18.02 | 0.50% | 800 |
| Apr 16, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.93 | 0.06% | 200 |
| Apr 15, 2025 | 18.04 | 18.05 | 18.04 | 18.05 | 17.92 | 1.01% | 400 |
| Apr 14, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.74 | 0.39% | - |
| Apr 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.67 | -0.67% | 200 |
| Apr 10, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.79 | 0.56% | - |
| Apr 9, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.69 | -0.67% | 114 |