Skip to main content
CI ONE North American Core Plus Bond ETF (TSX: ONEB)
Canada flag Canada · Delayed Price · Currency is CAD
49.33
+0.11 (0.22%)
Dec 20, 2024, 3:11 PM EST

ONEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202449.2249.2249.2249.2249.22-0.26%-
Dec 23, 202449.3549.3549.3549.3549.350.04%-
Dec 20, 202449.3349.3349.3349.3349.20-0.32%300
Dec 19, 202449.4949.4949.4949.4949.36-0.22%-
Dec 18, 202449.6049.6049.6049.6049.470.14%-
Dec 17, 202449.5349.5349.5349.5349.40-0.06%-
Dec 16, 202449.5649.5649.5649.5649.43-0.04%300
Dec 13, 202449.5849.5849.5849.5849.45-0.18%-
Dec 12, 202449.6749.6749.6749.6749.54-0.24%-
Dec 11, 202449.7949.7949.7949.7949.660.08%-
Dec 10, 202449.7549.7549.7549.7549.62-0.16%-
Dec 9, 202449.8349.8349.8349.8349.700.40%-
Dec 6, 202449.6349.6349.6349.6349.500.02%-
Dec 5, 202449.6249.6249.6249.6249.49-0.10%-
Dec 4, 202449.5449.6749.5449.6749.540.12%500
Dec 3, 202449.6149.6149.6149.6149.480.06%-
Dec 2, 202449.5849.5849.5849.5849.450.59%-
Nov 29, 202449.2949.2949.2949.2949.160.14%-
Nov 28, 202449.2249.2249.2249.2249.09-0.08%-
Nov 27, 202449.2649.2649.2649.2649.130.47%101
Nov 26, 202449.0349.0349.0349.0348.900.22%-
Nov 25, 202448.9248.9248.9248.9248.790.14%-
Nov 22, 202448.8548.8548.8548.8548.62-0.33%-
Nov 21, 202449.0149.0149.0149.0148.78-0.20%-
Nov 20, 202449.1149.1149.1149.1148.88-0.20%-
Nov 19, 202449.2149.2149.2149.2148.98-0.04%-
Nov 18, 202449.2349.2349.2349.2349.000.04%-
Nov 15, 202449.2149.2149.2149.2148.98-0.10%-
Nov 14, 202449.2649.2649.2649.2649.030.06%100
Nov 13, 202449.2349.2349.2349.2349.00-0.40%-
Nov 12, 202449.4349.4349.4349.4349.20-0.14%-
Nov 11, 202449.5049.5049.5049.5049.270.36%200
Nov 8, 202449.3249.3249.3249.3249.090.45%-
Nov 7, 202449.1049.1049.1049.1048.87-0.14%-
Nov 6, 202449.1749.1749.1749.1748.940.08%-
Nov 5, 202449.1349.1349.1349.1348.900.02%-
Nov 4, 202449.1249.1249.1249.1248.89-0.12%-
Nov 1, 202449.1849.1849.1849.1848.950.16%-
Oct 31, 202449.1049.1049.1049.1048.870.02%-
Oct 30, 202449.0949.0949.0949.0948.860.04%-
Oct 29, 202449.0749.0749.0749.0748.840.02%-
Oct 28, 202449.0649.0649.0649.0648.83-0.26%-
Oct 25, 202449.1949.1949.1949.1948.960.10%-
Oct 24, 202449.1449.1449.1449.1448.79-0.02%-
Oct 23, 202449.1549.1549.1549.1548.80-0.08%3,904
Oct 22, 202449.1949.1949.1949.1948.840.08%-
Oct 21, 202449.1549.1549.1549.1548.80-0.41%1,400
Oct 18, 202449.2149.3549.2149.3549.00-0.08%100
Oct 17, 202449.3949.3949.3949.3949.040.16%-
Oct 16, 202449.3149.3149.3149.3148.960.20%-
Oct 15, 202449.2149.2149.2149.2148.86--
Oct 11, 202449.2149.2149.2149.2148.860.37%2,600
Oct 10, 202449.0349.0349.0349.0348.68-0.04%-
Oct 9, 202449.0549.0549.0549.0548.700.08%-
Oct 8, 202449.0149.0149.0149.0148.66-0.16%-
Oct 7, 202449.0949.0949.0949.0948.74-0.04%-
Oct 4, 202449.1149.1149.1149.1148.76-0.63%100
Oct 3, 202449.4249.4249.4249.4249.07-0.30%-
Oct 2, 202449.5749.5749.5749.5749.220.04%-
Oct 1, 202449.5549.5549.5549.5549.200.04%-
Sep 30, 202449.5349.5349.5349.5349.180.30%-
Sep 27, 202449.3849.3849.3849.3849.03-0.02%-
Sep 26, 202449.3949.3949.3949.3949.04-0.18%-
Sep 25, 202449.4849.4849.4849.4849.13--
Sep 24, 202449.4849.4849.4849.4849.13-0.18%-
Sep 23, 202449.5749.5749.5749.5749.22--
Sep 20, 202449.5749.5749.5749.5749.120.06%-
Sep 19, 202449.5449.5449.5449.5449.09-0.10%-
Sep 18, 202449.5949.5949.5949.5949.14-0.12%-
Sep 17, 202449.6549.6549.6549.6549.200.22%-
Sep 16, 202449.5449.5449.5449.5449.090.06%-
Sep 13, 202449.5149.5149.5149.5149.06--
Sep 12, 202449.5149.5149.5149.5149.06-0.04%-
Sep 11, 202449.5349.5349.5349.5349.080.08%-
Sep 10, 202449.4949.4949.4949.4949.040.24%100
Sep 9, 202449.3749.3749.3749.3748.920.08%-
Sep 6, 202449.3349.3349.3349.3348.880.10%-
Sep 5, 202449.2849.2849.2849.2848.830.33%-
Sep 4, 202449.1249.1249.1249.1248.670.37%-
Sep 3, 202448.9448.9448.9448.9448.50-0.14%-
Aug 30, 202448.9849.0148.9849.0148.570.10%601
Aug 29, 202448.9648.9648.9648.9648.52-0.35%200
Aug 28, 202449.1349.1349.1349.1348.680.02%-
Aug 27, 202449.1249.1249.1249.1248.67-0.30%-
Aug 26, 202449.2749.2749.2749.2748.820.20%-
Aug 23, 202449.1749.1749.1749.1748.61-0.22%-
Aug 22, 202449.2849.2849.2849.2848.720.02%-
Aug 21, 202449.2749.2749.2749.2748.710.26%-
Aug 20, 202449.1449.1449.1449.1448.58--
Aug 19, 202449.1449.1449.1449.1448.580.02%-
Aug 16, 202449.1349.1349.1349.1348.57-0.22%-
Aug 15, 202449.2449.2449.2449.2448.680.10%-
Aug 14, 202449.1949.1949.1949.1948.630.22%-
Aug 13, 202449.0849.0849.0849.0848.530.14%-
Aug 12, 202449.0149.0149.0149.0148.460.25%-
Aug 9, 202448.8948.8948.8948.8948.34-0.10%-
Aug 8, 202448.9448.9448.9448.9448.39-0.16%600
Aug 7, 202449.0249.0249.0249.0248.47-0.24%-
Aug 6, 202449.1449.1449.1449.1448.590.16%100
Aug 2, 202449.0649.0649.0649.0648.510.33%-