iShares Convertible Bond Index ETF (TSX:CVD)
Canada · Delayed Price · Currency is CAD 18.17
+0.07 (0.39%)
Sep 12, 2025, 3:49 PM EDT
TSX:CVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.15 | 18.18 | 18.15 | 18.17 | 18.17 | 0.55% | 2,100 |
| Sep 11, 2025 | 18.03 | 18.11 | 18.03 | 18.07 | 18.07 | -0.11% | 5,700 |
| Sep 10, 2025 | 18.08 | 18.09 | 17.99 | 18.09 | 18.09 | 0.61% | 7,400 |
| Sep 9, 2025 | 18.05 | 18.05 | 17.97 | 17.98 | 17.98 | -0.44% | 1,200 |
| Sep 8, 2025 | 18.10 | 18.11 | 18.03 | 18.06 | 18.06 | -0.22% | 3,623 |
| Sep 5, 2025 | 18.04 | 18.30 | 18.04 | 18.10 | 18.10 | -0.06% | 22,319 |
| Sep 4, 2025 | 18.07 | 18.18 | 18.07 | 18.11 | 18.11 | 0.28% | 622 |
| Sep 3, 2025 | 18.23 | 18.23 | 18.00 | 18.06 | 18.06 | 0.28% | 3,900 |
| Sep 2, 2025 | 18.04 | 18.10 | 17.99 | 18.01 | 18.01 | -0.28% | 4,241 |
| Aug 29, 2025 | 18.09 | 18.09 | 18.03 | 18.06 | 18.06 | 0.22% | 6,000 |
| Aug 28, 2025 | 18.03 | 18.03 | 18.02 | 18.02 | 18.02 | -0.06% | 4,200 |
| Aug 27, 2025 | 18.07 | 18.07 | 18.00 | 18.03 | 18.03 | -0.06% | 4,503 |
| Aug 26, 2025 | 18.06 | 18.06 | 18.02 | 18.04 | 18.04 | -0.77% | 3,827 |
| Aug 25, 2025 | 18.39 | 18.39 | 18.14 | 18.18 | 18.11 | 0.17% | 6,800 |
| Aug 22, 2025 | 18.10 | 18.15 | 18.10 | 18.15 | 18.08 | 0.39% | 2,300 |
| Aug 21, 2025 | 18.06 | 18.08 | 18.05 | 18.08 | 18.01 | 0.28% | 4,100 |
| Aug 20, 2025 | 18.02 | 18.03 | 18.00 | 18.03 | 17.96 | 0.06% | 1,528 |
| Aug 19, 2025 | 18.03 | 18.06 | 18.02 | 18.02 | 17.95 | 0.06% | 1,200 |
| Aug 18, 2025 | 17.97 | 18.05 | 17.96 | 18.01 | 17.94 | 0.67% | 2,300 |
| Aug 15, 2025 | 17.78 | 17.92 | 17.78 | 17.89 | 17.82 | - | 1,100 |
| Aug 14, 2025 | 17.87 | 17.93 | 17.87 | 17.89 | 17.82 | -0.17% | 1,300 |
| Aug 13, 2025 | 17.90 | 17.94 | 17.89 | 17.92 | 17.85 | 0.56% | 3,722 |
| Aug 12, 2025 | 17.85 | 17.92 | 17.82 | 17.82 | 17.75 | 0.34% | 6,000 |
| Aug 11, 2025 | 17.85 | 17.85 | 17.76 | 17.76 | 17.69 | -0.39% | 4,114 |
| Aug 8, 2025 | 17.85 | 17.85 | 17.80 | 17.83 | 17.76 | - | 3,800 |
| Aug 7, 2025 | 17.84 | 17.85 | 17.83 | 17.83 | 17.76 | -0.34% | 1,600 |
| Aug 6, 2025 | 17.88 | 17.91 | 17.86 | 17.89 | 17.82 | -0.17% | 4,835 |
| Aug 5, 2025 | 18.08 | 18.08 | 17.88 | 17.92 | 17.85 | 0.22% | 2,300 |
| Aug 1, 2025 | 18.15 | 18.15 | 17.88 | 17.88 | 17.81 | -0.22% | 1,520 |
| Jul 31, 2025 | 17.90 | 17.92 | 17.88 | 17.92 | 17.85 | 0.28% | 1,900 |
| Jul 30, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.80 | - | - |
| Jul 29, 2025 | 17.90 | 17.92 | 17.87 | 17.87 | 17.80 | -0.11% | 1,900 |
| Jul 28, 2025 | 17.80 | 17.90 | 17.80 | 17.89 | 17.82 | -0.28% | 2,500 |
| Jul 25, 2025 | 17.90 | 17.95 | 17.88 | 17.94 | 17.87 | 0.39% | 1,226 |
| Jul 24, 2025 | 17.88 | 17.88 | 17.78 | 17.87 | 17.80 | 0.17% | 2,000 |
| Jul 23, 2025 | 17.89 | 17.91 | 17.84 | 17.84 | 17.77 | -0.28% | 1,300 |
| Jul 22, 2025 | 17.91 | 17.91 | 17.83 | 17.89 | 17.82 | 0.06% | 2,147 |
| Jul 21, 2025 | 17.85 | 17.88 | 17.80 | 17.88 | 17.81 | - | 2,500 |
| Jul 18, 2025 | 17.84 | 17.88 | 17.84 | 17.88 | 17.81 | 0.28% | 1,015 |
| Jul 17, 2025 | 17.86 | 17.86 | 17.83 | 17.83 | 17.76 | 0.06% | 2,300 |
| Jul 16, 2025 | 17.86 | 17.86 | 17.72 | 17.82 | 17.75 | 0.22% | 8,743 |
| Jul 15, 2025 | 18.17 | 18.17 | 17.70 | 17.78 | 17.71 | -0.06% | 3,300 |
| Jul 14, 2025 | 17.84 | 17.84 | 17.79 | 17.79 | 17.72 | -0.39% | 800 |
| Jul 11, 2025 | 17.82 | 17.86 | 17.79 | 17.86 | 17.79 | -0.17% | 1,000 |
| Jul 10, 2025 | 17.84 | 17.89 | 17.78 | 17.89 | 17.82 | 0.11% | 2,900 |
| Jul 9, 2025 | 17.85 | 17.87 | 17.85 | 17.87 | 17.80 | -0.11% | 242 |
| Jul 8, 2025 | 17.79 | 17.90 | 17.75 | 17.89 | 17.82 | 1.25% | 4,400 |
| Jul 7, 2025 | 17.94 | 17.94 | 17.67 | 17.67 | 17.60 | -1.01% | 20,700 |
| Jul 4, 2025 | 17.74 | 17.85 | 17.74 | 17.85 | 17.78 | - | 1,600 |
| Jul 3, 2025 | 17.80 | 17.85 | 17.80 | 17.85 | 17.78 | - | 700 |