iShares Convertible Bond Index ETF (TSX:CVD)
Canada
· Delayed Price · Currency is CAD 17.24
+0.03 (0.17%)
Apr 21, 2025, 3:53 PM EDT
TSX:CVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 17.25 | 17.25 | 17.24 | 17.24 | 17.24 | 0.35% | 2,700 |
| Apr 17, 2025 | 17.26 | 17.26 | 17.16 | 17.18 | 17.18 | -0.41% | 1,500 |
| Apr 16, 2025 | 17.25 | 17.30 | 17.25 | 17.25 | 17.25 | - | 2,003 |
| Apr 15, 2025 | 17.30 | 17.30 | 17.25 | 17.25 | 17.25 | -0.29% | 2,326 |
| Apr 14, 2025 | 17.30 | 17.30 | 17.25 | 17.30 | 17.30 | -0.12% | 600 |
| Apr 11, 2025 | 17.15 | 17.32 | 17.15 | 17.32 | 17.32 | 0.99% | 1,600 |
| Apr 10, 2025 | 17.04 | 17.15 | 17.04 | 17.15 | 17.15 | 0.29% | 3,200 |
| Apr 9, 2025 | 17.11 | 17.11 | 17.00 | 17.10 | 17.10 | -1.78% | 3,700 |
| Apr 8, 2025 | 17.26 | 17.41 | 17.25 | 17.41 | 17.41 | 1.28% | 1,029 |
| Apr 7, 2025 | 17.09 | 17.24 | 17.09 | 17.19 | 17.19 | 0.35% | 1,001 |
| Apr 4, 2025 | 17.36 | 17.37 | 17.13 | 17.13 | 17.13 | -1.50% | 800 |
| Apr 3, 2025 | 17.45 | 17.58 | 17.39 | 17.39 | 17.39 | -0.29% | 3,020 |
| Apr 2, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.11% | - |
| Apr 1, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.51% | 1,601 |
| Mar 31, 2025 | 17.39 | 17.51 | 17.39 | 17.51 | 17.51 | 0.86% | 6,243 |
| Mar 28, 2025 | 17.48 | 17.48 | 17.36 | 17.36 | 17.36 | -0.34% | 1,100 |
| Mar 27, 2025 | 17.40 | 17.42 | 17.40 | 17.42 | 17.42 | -0.06% | 4,700 |
| Mar 26, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.74% | 1,300 |
| Mar 25, 2025 | 17.45 | 17.56 | 17.45 | 17.56 | 17.49 | 0.52% | 7,000 |
| Mar 24, 2025 | 17.42 | 17.47 | 17.40 | 17.47 | 17.40 | 0.34% | 13,826 |
| Mar 21, 2025 | 17.40 | 17.41 | 17.40 | 17.41 | 17.34 | -0.11% | 1,200 |
| Mar 20, 2025 | 17.34 | 17.43 | 17.34 | 17.43 | 17.36 | 0.17% | 2,200 |
| Mar 19, 2025 | 17.21 | 17.43 | 17.21 | 17.40 | 17.33 | 1.22% | 4,400 |
| Mar 18, 2025 | 17.26 | 17.30 | 17.19 | 17.19 | 17.12 | -0.58% | 1,800 |
| Mar 17, 2025 | 17.22 | 17.30 | 17.22 | 17.29 | 17.22 | -0.35% | 2,300 |
| Mar 14, 2025 | 17.21 | 17.38 | 17.21 | 17.35 | 17.28 | 0.35% | 409 |
| Mar 13, 2025 | 17.26 | 17.34 | 17.26 | 17.29 | 17.22 | -0.06% | 20,833 |
| Mar 12, 2025 | 17.30 | 17.30 | 17.29 | 17.30 | 17.23 | -0.35% | 1,601 |
| Mar 11, 2025 | 17.33 | 17.36 | 17.32 | 17.36 | 17.29 | 0.06% | 2,300 |
| Mar 10, 2025 | 17.25 | 17.37 | 17.25 | 17.35 | 17.28 | -0.23% | 3,100 |
| Mar 7, 2025 | 17.34 | 17.45 | 17.34 | 17.39 | 17.32 | 0.23% | 3,300 |
| Mar 6, 2025 | 17.40 | 17.40 | 17.34 | 17.35 | 17.28 | -0.34% | 503 |
| Mar 5, 2025 | 17.41 | 17.41 | 17.37 | 17.41 | 17.34 | 0.64% | 510 |
| Mar 4, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.23 | -0.29% | 400 |
| Mar 3, 2025 | 17.30 | 17.40 | 17.30 | 17.35 | 17.28 | -0.12% | 1,908 |
| Feb 28, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.30 | - | - |
| Feb 27, 2025 | 17.38 | 17.40 | 17.37 | 17.37 | 17.30 | -0.23% | 1,500 |
| Feb 26, 2025 | 17.40 | 17.42 | 17.40 | 17.41 | 17.41 | - | 1,408 |
| Feb 25, 2025 | 17.46 | 17.46 | 17.41 | 17.41 | 17.41 | -0.06% | 1,701 |
| Feb 24, 2025 | 17.27 | 17.42 | 17.27 | 17.42 | 17.35 | 0.46% | 1,702 |
| Feb 21, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.27 | -0.06% | 125 |
| Feb 20, 2025 | 17.34 | 17.35 | 17.34 | 17.35 | 17.28 | -0.23% | 821 |
| Feb 19, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.32 | -0.06% | 500 |
| Feb 18, 2025 | 17.37 | 17.42 | 17.26 | 17.40 | 17.33 | 0.40% | 1,700 |
| Feb 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.26 | 0.23% | - |
| Feb 13, 2025 | 17.37 | 17.37 | 17.29 | 17.29 | 17.22 | 0.06% | 401 |
| Feb 12, 2025 | 17.24 | 17.28 | 17.24 | 17.28 | 17.21 | 0.17% | 811 |
| Feb 11, 2025 | 17.26 | 17.26 | 17.25 | 17.25 | 17.18 | -0.23% | 240 |
| Feb 10, 2025 | 17.33 | 17.34 | 17.28 | 17.29 | 17.22 | -0.12% | 16,600 |
| Feb 7, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.24 | -0.06% | 100 |