iShares Convertible Bond Index ETF (TSX:CVD)
Canada · Delayed Price · Currency is CAD 18.13
+0.12 (0.67%)
Nov 4, 2025, 9:30 AM EST
TSX:CVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.67% | 1,587 |
| Nov 3, 2025 | 18.02 | 18.10 | 18.00 | 18.01 | 18.01 | 0.73% | 10,801 |
| Oct 31, 2025 | 18.08 | 18.08 | 17.87 | 17.88 | 17.88 | -1.27% | 2,400 |
| Oct 30, 2025 | 18.10 | 18.15 | 18.10 | 18.11 | 18.11 | -0.06% | 2,701 |
| Oct 29, 2025 | 18.12 | 18.13 | 18.10 | 18.12 | 18.12 | -0.06% | 800 |
| Oct 28, 2025 | 18.18 | 18.18 | 18.13 | 18.13 | 18.13 | -0.60% | 3,840 |
| Oct 27, 2025 | 18.27 | 18.27 | 18.24 | 18.24 | 18.17 | -0.05% | 619 |
| Oct 24, 2025 | 18.25 | 18.25 | 18.21 | 18.25 | 18.18 | - | 3,045 |
| Oct 23, 2025 | 18.23 | 18.25 | 18.22 | 18.25 | 18.18 | 0.22% | 2,100 |
| Oct 22, 2025 | 18.18 | 18.23 | 18.18 | 18.21 | 18.14 | - | 2,120 |
| Oct 21, 2025 | 18.29 | 18.29 | 18.20 | 18.21 | 18.14 | -0.11% | 11,200 |
| Oct 20, 2025 | 18.22 | 18.27 | 18.21 | 18.23 | 18.16 | - | 6,600 |
| Oct 17, 2025 | 18.18 | 18.25 | 18.18 | 18.23 | 18.16 | -0.05% | 913 |
| Oct 16, 2025 | 18.26 | 18.31 | 18.24 | 18.24 | 18.17 | -0.44% | 4,215 |
| Oct 15, 2025 | 18.33 | 18.34 | 18.30 | 18.32 | 18.25 | 0.11% | 1,441 |
| Oct 14, 2025 | 18.11 | 18.30 | 18.11 | 18.30 | 18.23 | 0.49% | 1,600 |
| Oct 10, 2025 | 18.30 | 18.30 | 18.18 | 18.21 | 18.14 | -0.44% | 1,432 |
| Oct 9, 2025 | 18.25 | 18.29 | 18.25 | 18.29 | 18.22 | -0.22% | 2,829 |
| Oct 8, 2025 | 18.26 | 18.33 | 18.26 | 18.33 | 18.26 | 0.66% | 1,807 |
| Oct 7, 2025 | 18.30 | 18.56 | 18.21 | 18.21 | 18.14 | -0.65% | 23,100 |
| Oct 6, 2025 | 18.29 | 18.38 | 18.29 | 18.33 | 18.26 | 0.71% | 4,648 |
| Oct 3, 2025 | 18.19 | 18.21 | 18.19 | 18.20 | 18.13 | 0.55% | 3,004 |
| Oct 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | - | - |
| Oct 1, 2025 | 18.20 | 18.20 | 18.08 | 18.10 | 18.03 | 0.11% | 942 |
| Sep 30, 2025 | 18.03 | 18.14 | 18.03 | 18.08 | 18.01 | -0.11% | 4,127 |
| Sep 29, 2025 | 18.14 | 18.15 | 18.10 | 18.10 | 18.03 | -0.22% | 2,800 |
| Sep 26, 2025 | 18.17 | 18.22 | 18.14 | 18.14 | 18.07 | 0.11% | 2,300 |
| Sep 25, 2025 | 18.13 | 18.13 | 18.12 | 18.12 | 18.05 | -1.36% | 500 |
| Sep 24, 2025 | 18.24 | 18.38 | 18.24 | 18.37 | 18.30 | 0.66% | 3,148 |
| Sep 23, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.11 | 0.33% | 716 |
| Sep 22, 2025 | 18.17 | 18.19 | 18.17 | 18.19 | 18.05 | 0.44% | 2,700 |
| Sep 19, 2025 | 18.10 | 18.12 | 18.05 | 18.11 | 17.97 | 0.06% | 5,245 |
| Sep 18, 2025 | 18.15 | 18.15 | 18.10 | 18.10 | 17.96 | -0.82% | 1,500 |
| Sep 17, 2025 | 18.19 | 18.25 | 18.19 | 18.25 | 18.11 | 0.27% | 1,216 |
| Sep 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | 0.89% | 400 |
| Sep 15, 2025 | 18.07 | 18.20 | 18.02 | 18.04 | 17.90 | -0.72% | 4,100 |
| Sep 12, 2025 | 18.15 | 18.18 | 18.15 | 18.17 | 18.03 | 0.55% | 2,100 |
| Sep 11, 2025 | 18.03 | 18.11 | 18.03 | 18.07 | 17.93 | -0.11% | 5,700 |
| Sep 10, 2025 | 18.08 | 18.09 | 17.99 | 18.09 | 17.95 | 0.61% | 7,400 |
| Sep 9, 2025 | 18.05 | 18.05 | 17.97 | 17.98 | 17.84 | -0.44% | 1,200 |
| Sep 8, 2025 | 18.10 | 18.11 | 18.03 | 18.06 | 17.92 | -0.22% | 3,623 |
| Sep 5, 2025 | 18.04 | 18.30 | 18.04 | 18.10 | 17.96 | -0.06% | 22,319 |
| Sep 4, 2025 | 18.07 | 18.18 | 18.07 | 18.11 | 17.97 | 0.28% | 622 |
| Sep 3, 2025 | 18.23 | 18.23 | 18.00 | 18.06 | 17.92 | 0.28% | 3,900 |
| Sep 2, 2025 | 18.04 | 18.10 | 17.99 | 18.01 | 17.87 | -0.28% | 4,241 |
| Aug 29, 2025 | 18.09 | 18.09 | 18.03 | 18.06 | 17.92 | 0.22% | 6,000 |
| Aug 28, 2025 | 18.03 | 18.03 | 18.02 | 18.02 | 17.88 | -0.06% | 4,200 |
| Aug 27, 2025 | 18.07 | 18.07 | 18.00 | 18.03 | 17.89 | -0.06% | 4,503 |
| Aug 26, 2025 | 18.06 | 18.06 | 18.02 | 18.04 | 17.90 | -0.77% | 3,827 |
| Aug 25, 2025 | 18.39 | 18.39 | 18.14 | 18.18 | 17.97 | 0.17% | 6,800 |