Skip to main content
iShares Convertible Bond Index ETF (TSX: CVD)
Canada flag Canada · Delayed Price · Currency is CAD
17.43
-0.09 (-0.51%)
Jan 29, 2025, 3:52 PM EST

CVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202517.3317.4317.3317.4317.43-0.17%965
Jan 28, 202517.4417.4617.4417.4617.46-0.23%1,024
Jan 27, 202517.3617.5017.3617.5017.43-0.34%1,300
Jan 24, 202517.5517.5617.5517.5617.481.04%1,400
Jan 23, 202517.3817.3817.3817.3817.31-0.34%400
Jan 22, 202517.4217.4417.4117.4417.370.17%2,200
Jan 21, 202517.4017.4117.4017.4117.340.23%6,240
Jan 20, 202517.3817.3917.3117.3717.300.64%2,702
Jan 17, 202517.3417.3517.2617.2617.19-0.35%17,600
Jan 16, 202517.4117.4117.3217.3217.25-0.17%825
Jan 15, 202517.3217.3517.3017.3517.280.29%2,446
Jan 14, 202517.2517.3017.2517.3017.230.12%2,300
Jan 13, 202517.3917.3917.2817.2817.21-1.31%13,800
Jan 10, 202517.4917.5217.4317.5117.43-0.34%3,632
Jan 9, 202517.3917.5717.3917.5717.491.04%3,600
Jan 8, 202517.4617.5017.3917.3917.32-0.40%2,500
Jan 7, 202517.4517.4617.4517.4617.390.06%2,819
Jan 6, 202517.4517.4817.4517.4517.380.29%1,400
Jan 3, 202517.4717.4717.3617.4017.330.29%1,320
Jan 2, 202517.4717.5217.3517.3517.28-0.69%3,911
Dec 31, 202417.4717.4717.4717.4717.400.52%205
Dec 30, 202417.3917.3917.3817.3817.31-0.17%526
Dec 27, 202417.4117.4117.4117.4117.33-517
Dec 24, 202417.3817.4117.3417.4117.330.46%722
Dec 23, 202417.2317.3317.2317.3317.260.29%2,400
Dec 20, 202417.2517.2817.2517.2817.210.17%1,828
Dec 19, 202417.2517.2517.2517.2517.18-0.17%800
Dec 18, 202417.2817.3017.2717.2817.21-0.17%2,325
Dec 17, 202417.3217.3217.2617.3117.24-0.46%5,000
Dec 16, 202417.3317.3917.3317.3917.320.35%2,300
Dec 13, 202417.3417.3517.3317.3317.26-1,224
Dec 12, 202417.3717.3717.3317.3317.26-0.29%3,800
Dec 11, 202417.4117.4117.3817.3817.310.06%300
Dec 10, 202417.3817.3817.3717.3717.30-0.52%2,344
Dec 9, 202417.5517.5517.4617.4617.38-2,400
Dec 6, 202417.4617.4617.4617.4617.380.23%500
Dec 5, 202417.5017.5217.4217.4217.34-0.06%2,800
Dec 4, 202417.3517.4317.3517.4317.350.35%5,300
Dec 3, 202417.3817.3817.3717.3717.30-0.46%1,600
Dec 2, 202417.3517.4517.2817.4517.370.69%1,100
Nov 29, 202417.3617.3617.3317.3317.33-0.12%4,300
Nov 28, 202417.4217.4217.3517.3517.350.17%2,100
Nov 27, 202417.3217.3217.3217.3217.32-0.23%200
Nov 26, 202417.3617.3617.3117.3617.36-0.12%3,500
Nov 25, 202417.2317.3817.2317.3817.380.29%11,100
Nov 22, 202417.3017.3617.3017.3317.330.17%2,700
Nov 21, 202417.3517.3517.2917.3017.300.64%1,300
Nov 20, 202417.3217.3317.1817.1917.12-1.43%24,341
Nov 19, 202417.4417.4417.4417.4417.36-0.17%-
Nov 18, 202417.4717.4717.4717.4717.39-228
Nov 15, 202417.3617.4717.3617.4717.390.23%3,900
Nov 14, 202417.4317.4317.4317.4317.350.29%500
Nov 13, 202417.3817.3817.3817.3817.30--
Nov 12, 202417.3617.3817.3117.3817.300.06%4,100
Nov 11, 202417.3617.3917.3617.3717.29-0.06%2,544
Nov 8, 202417.3917.3917.3817.3817.30-0.11%1,300
Nov 7, 202417.4017.4017.4017.4017.32-0.29%601
Nov 6, 202417.4517.4517.4517.4517.370.35%119
Nov 5, 202417.3917.3917.3917.3917.31-200
Nov 4, 202417.4317.4317.3917.3917.31-0.63%300
Nov 1, 202417.5017.5017.5017.5017.420.81%300
Oct 31, 202417.3517.3717.3517.3617.28-0.29%1,743
Oct 30, 202417.4117.4117.4117.4117.33-0.23%700
Oct 29, 202417.4017.4517.4017.4517.370.17%1,100
Oct 28, 202417.5517.5517.4217.4217.34-0.74%1,948
Oct 25, 202417.6517.6517.5517.5517.40-0.06%700
Oct 24, 202417.5217.5717.4417.5617.41-0.23%5,424
Oct 23, 202417.6517.6517.6017.6017.450.98%1,800
Oct 22, 202417.4317.4317.4317.4317.36-0.51%416
Oct 21, 202417.5217.5217.5217.5217.45-0.45%200
Oct 18, 202417.6017.6017.6017.6017.53-0.06%300
Oct 17, 202417.6317.6317.6117.6117.540.34%2,900
Oct 16, 202417.6717.6717.4717.5517.480.17%2,000
Oct 15, 202417.5917.5917.5217.5217.45-0.79%2,500
Oct 11, 202417.6617.6617.6617.6617.590.63%100
Oct 10, 202417.5017.5617.5017.5517.480.29%1,330
Oct 9, 202417.5017.5317.5017.5017.43-0.11%2,100
Oct 8, 202417.5417.5417.5217.5217.450.06%11,900
Oct 7, 202417.6917.6917.5117.5117.44-0.23%2,521
Oct 4, 202417.6217.6317.5517.5517.480.06%2,600
Oct 3, 202417.5417.5417.5417.5417.470.06%622
Oct 2, 202417.5417.5417.4917.5317.46-0.06%1,300
Oct 1, 202417.5417.5417.5417.5417.470.06%200
Sep 30, 202417.5317.5317.5317.5317.460.75%500
Sep 27, 202417.4017.4017.4017.4017.33-0.34%900
Sep 26, 202417.4617.4617.4617.4617.390.58%361
Sep 25, 202417.3717.3717.3617.3617.29-0.86%800
Sep 24, 202417.5117.5117.5117.5117.44-0.34%230
Sep 23, 202417.4517.5717.4517.5717.420.98%200
Sep 20, 202417.4117.4617.3317.4017.250.46%7,616
Sep 19, 202417.4617.4617.2817.3217.170.17%2,723
Sep 18, 202417.2817.2917.2817.2917.140.17%703
Sep 17, 202417.2817.3017.2517.2617.11-0.23%2,900
Sep 16, 202417.4017.4017.3017.3017.15-0.52%700
Sep 13, 202417.2717.4017.2717.3917.240.64%1,800
Sep 12, 202417.2517.2817.2517.2817.130.17%100
Sep 11, 202417.2517.2517.2517.2517.100.47%536
Sep 10, 202417.1717.1717.1717.1717.03-111
Sep 9, 202417.0817.1717.0817.1717.030.70%1,616
Sep 6, 202417.1917.1917.0517.0516.91-1.04%5,510