Canada markets closed

CIBC Active Investment Grade Corporate Bond ETF (CACB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.17+0.04 (+0.21%)
At close: 03:46PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202419.1719.1719.1719.1719.1714,701
Apr 25, 202419.1519.1619.1519.1519.15124,300
Apr 24, 202419.1619.2119.1619.2119.212,400
Apr 23, 202419.1819.1819.1519.1519.151,700
Apr 22, 202419.2019.2419.2019.2419.2410,500
Apr 19, 202419.1719.1719.1719.1719.17200
Apr 18, 202419.1419.1419.1419.1419.14600
Apr 17, 202419.2619.2619.2619.2619.26100
Apr 16, 202419.1919.1919.1919.1919.19-
Apr 15, 202419.3119.3119.3119.3119.31-
Apr 12, 202419.2819.3119.2819.3119.31700
Apr 11, 202419.2219.2419.2219.2419.2414,800
Apr 10, 202419.2319.2519.2319.2519.2511,600
Apr 09, 202419.3419.4119.3419.4119.411,500
Apr 08, 202419.3219.3219.2719.2719.274,500
Apr 05, 202419.4019.4019.4019.4019.40-
Apr 04, 202419.3119.4019.3119.4019.4026,300
Apr 03, 202419.2819.3319.2819.3319.334,400
Apr 02, 202419.3019.3019.3019.3019.30-
Apr 01, 202419.3219.3219.3019.3019.302,600
Mar 28, 202419.4219.4419.4219.4419.4417,100
Mar 27, 202419.3919.3919.3719.3719.373,700
Mar 27, 20240.066 Dividend
Mar 26, 202419.4419.4419.4019.4019.337,300
Mar 25, 202419.4619.4619.4619.4619.398,100
Mar 22, 202419.3819.3819.3819.3819.31-
Mar 21, 202419.3619.3619.3519.3519.2811,700
Mar 20, 202419.4119.4119.4119.4119.34300
Mar 19, 202419.3519.3919.3519.3919.3213,400
Mar 18, 202419.3119.3119.3119.3119.2435,000
Mar 15, 202419.3719.3719.3719.3719.3016,800
Mar 14, 202419.3719.3719.3719.3719.30500
Mar 13, 202419.4419.4419.4419.4419.3738,200
Mar 12, 202419.4519.4719.4519.4719.4037,400
Mar 11, 202419.5119.5119.4619.4619.396,500
Mar 08, 202419.5319.5319.5319.5319.4617,600
Mar 07, 202419.5019.5019.5019.5019.431,000
Mar 06, 202419.5219.5219.5219.5219.45200
Mar 05, 202419.4119.4119.4119.4119.34-
Mar 04, 202419.4319.4319.4319.4319.3657,400
Mar 01, 202419.4619.4619.4619.4619.3938,000
Feb 29, 202419.2919.4019.2919.4019.33122,500
Feb 28, 202419.3219.3619.3219.3619.29115,700
Feb 28, 20240.066 Dividend
Feb 27, 202419.4419.4419.4419.4419.31100
Feb 26, 202419.4019.4519.4019.4519.3227,700
Feb 23, 202419.4319.5019.4319.5019.3765,000
Feb 22, 202419.3819.4419.3719.3819.25126,800
Feb 21, 202419.3119.3219.3019.3019.1710,800
Feb 20, 202419.3619.4219.3619.4119.28386,200
Feb 16, 202419.2819.3419.2719.3419.2157,300
Feb 15, 202419.3119.3419.3119.3319.20163,600
Feb 14, 202419.3019.3019.2719.2719.1420,300
Feb 13, 202419.2019.2019.2019.2019.0710,900
Feb 12, 202419.3019.3019.3019.3019.17-
Feb 09, 202419.3319.3419.3319.3319.20115,700
Feb 08, 202419.2919.2919.2919.2919.1660,500
Feb 07, 202419.3719.3719.3719.3719.243,600
Feb 06, 202419.4119.4119.4119.4119.2815,400
Feb 05, 202419.2619.3119.2519.3119.18137,300
Feb 02, 202419.4019.4019.4019.4019.27800
Feb 01, 202419.4119.4119.4119.4119.28-
Jan 31, 202419.4319.4419.4319.4419.3141,000
Jan 30, 202419.3619.3619.3619.3619.23-
Jan 30, 20240.067 Dividend
Jan 29, 202419.3919.3919.3919.3919.1910,200
Jan 26, 202419.2519.3219.2519.3219.12149,500
Jan 25, 202419.2919.3319.2919.3319.13157,900
Jan 24, 202419.3119.3119.3119.3119.11148,000
Jan 23, 202419.2419.3119.2419.3119.11197,300
Jan 22, 202419.3319.3319.3319.3319.134,600
Jan 19, 202419.2619.2719.2619.2719.0793,100
Jan 18, 202419.2819.2819.2719.2719.07172,800
Jan 17, 202419.2519.3019.2419.3019.1066,700
Jan 16, 202419.3519.3519.3119.3119.116,500
Jan 15, 202419.4919.4919.4919.4919.29300
Jan 12, 202419.5019.5019.5019.5019.3010,000
Jan 11, 202419.4819.4919.4819.4819.2891,300
Jan 10, 202419.3919.3919.3719.3719.173,300
Jan 09, 202419.4919.5019.4919.5019.302,900
Jan 08, 202419.4719.4719.4719.4719.274,300
Jan 05, 202419.4019.4519.4019.4519.2518,800
Jan 04, 202419.4619.4719.4619.4719.2717,700
Jan 03, 202419.5519.5619.5519.5619.3611,800
Jan 02, 202419.5219.5519.5219.5519.354,300
Dec 29, 202319.5919.6419.5919.6419.4428,000
Dec 28, 202319.6219.6519.6119.6219.4215,900
Dec 28, 20230.059 Dividend
Dec 27, 202319.4719.7219.4719.7219.468,400
Dec 22, 202319.5119.6119.5019.6119.3512,200
Dec 21, 202319.6719.6819.6719.6719.4168,200
Dec 20, 202319.7419.7719.6619.6619.4026,700
Dec 19, 202319.5719.6619.5719.6619.4072,000
Dec 18, 202319.7019.7019.5419.5519.29118,200
Dec 15, 202319.5719.6719.5719.6319.3715,000
Dec 14, 202319.5519.5519.5519.5519.2995,400
Dec 13, 202319.2519.2519.2519.2519.00-
Dec 12, 202319.2819.2819.2819.2819.0320,100
Dec 11, 202319.2419.2419.2419.2418.999,000
Dec 08, 202319.2319.2319.2319.2318.9828,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...