Canada markets closed

CIBC Active Investment Grade Floating Rate Bond ETF (CAFR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.84+0.04 (+0.20%)
At close: 03:49PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.8319.8419.8319.8419.8414,800
May 02, 202419.8319.8419.7619.7619.766,900
May 01, 202419.8419.8419.8419.8419.843,000
Apr 30, 202419.8019.8119.8019.8119.8112,000
Apr 29, 202419.8019.8019.8019.8019.80200
Apr 29, 20240.076 Dividend
Apr 26, 202419.8719.8719.8219.8219.743,900
Apr 25, 202419.8019.8119.8019.8019.7215,851
Apr 24, 202419.8019.8019.8019.8019.72-
Apr 23, 202419.8019.8119.8019.8019.728,603
Apr 22, 202419.7919.7919.7919.7919.719,900
Apr 19, 202419.8019.8019.7919.7919.7118,200
Apr 18, 202419.7919.7919.7919.7919.71-
Apr 17, 202419.7919.7919.7919.7919.71-
Apr 16, 202419.7919.7919.7919.7919.71400
Apr 15, 202419.7719.7719.7719.7719.69-
Apr 12, 202419.7719.7719.7719.7719.69100
Apr 11, 202419.8419.8419.8419.8419.76-
Apr 10, 202419.8419.8519.8419.8419.7618,200
Apr 09, 202419.7819.7819.7719.7719.69600
Apr 08, 202419.8519.8519.7619.7619.685,600
Apr 05, 202419.7619.8419.7619.8419.76800
Apr 04, 202419.8519.8519.8319.8319.751,351
Apr 03, 202419.8519.8519.7619.7619.6820,825
Apr 02, 202419.7519.7519.7519.7519.67-
Apr 01, 202419.8319.8319.7519.7519.67200
Mar 28, 202419.7919.7919.7619.7919.7119,150
Mar 27, 202419.7819.7819.7519.7519.674,593
Mar 27, 20240.077 Dividend
Mar 26, 202419.8519.8519.8519.8519.703,100
Mar 25, 202419.8519.8519.8519.8519.7012,600
Mar 22, 202419.8119.8119.8119.8119.66960
Mar 21, 202419.8419.8419.8419.8419.69-
Mar 20, 202419.8319.8419.8319.8419.6917,900
Mar 19, 202419.8019.8319.8019.8019.6525,625
Mar 18, 202419.8019.8219.8019.8219.671,500
Mar 15, 202419.8319.8319.8319.8319.68400
Mar 14, 202419.7919.8019.7919.8019.658,150
Mar 13, 202419.7819.7819.7819.7819.63100
Mar 12, 202419.8219.8219.8219.8219.6713,600
Mar 11, 202419.8119.8119.8119.8119.66-
Mar 08, 202419.8119.8119.8119.8119.66-
Mar 07, 202419.8119.8119.8119.8119.664,200
Mar 06, 202419.8019.8119.8019.8119.6630,302
Mar 05, 202419.8019.8019.8019.8019.658,225
Mar 04, 202419.7619.8019.7619.8019.6511,250
Mar 01, 202419.7919.7919.7919.7919.64159,000
Feb 29, 202419.7919.7919.7919.7919.6416,750
Feb 28, 202419.8619.8619.8619.8619.71-
Feb 28, 20240.08 Dividend
Feb 27, 202419.8619.8619.8619.8619.6318,100
Feb 26, 202419.8419.8419.8419.8419.613,500
Feb 23, 202419.8519.8519.8319.8519.627,350
Feb 22, 202419.8519.8619.8419.8519.62320,285
Feb 21, 202419.8319.8519.8319.8519.62126,100
Feb 20, 202419.8419.8419.8119.8119.587,101
Feb 16, 202419.8219.8319.7819.8319.6018,800
Feb 15, 202419.8219.8219.8219.8219.596,450
Feb 14, 202419.8119.8119.7819.7819.554,500
Feb 13, 202419.8119.8119.8119.8119.58-
Feb 12, 202419.8119.8119.7819.8119.584,495
Feb 09, 202419.8219.8219.8219.8219.594,800
Feb 08, 202419.8019.8119.7919.8019.57122,600
Feb 07, 202419.7819.8019.7819.7819.5566,000
Feb 06, 202419.7619.7619.7619.7619.53500
Feb 05, 202419.8119.8119.7319.7319.5011,226
Feb 02, 202419.7919.7919.7919.7919.5628,100
Feb 01, 202419.7719.7819.7719.7819.5569,100
Jan 31, 202419.7719.7819.7519.7519.5244,800
Jan 30, 202419.7619.7619.7619.7619.5318,200
Jan 30, 20240.085 Dividend
Jan 29, 202419.8619.8619.8319.8319.511,300
Jan 26, 202419.8519.8519.8019.8019.4849,600
Jan 25, 202419.8519.8519.7919.8019.48200,026
Jan 24, 202419.8119.8519.8119.8519.5315,900
Jan 23, 202419.8419.8419.8419.8419.52100
Jan 22, 202419.8319.8319.8019.8019.4816,300
Jan 19, 202419.8019.8019.7919.8019.4811,500
Jan 18, 202419.8319.8319.7919.7919.47501
Jan 17, 202419.8419.8419.8019.8319.51500
Jan 16, 202419.7819.8219.7819.8219.5011,600
Jan 15, 202419.8019.8219.7819.7819.466,000
Jan 12, 202419.7719.7819.7319.7719.4679,555
Jan 11, 202419.7719.7719.7719.7719.46-
Jan 10, 202419.8119.8119.7719.7719.468,128
Jan 09, 202419.8019.8019.8019.8019.482,000
Jan 08, 202419.7719.7719.7719.7719.46-
Jan 05, 202419.8019.8019.7719.7719.461,100
Jan 04, 202419.7419.7419.7419.7419.431,000
Jan 03, 202419.7919.7919.7419.7419.43846
Jan 02, 202419.7819.7919.7419.7919.473,294
Dec 29, 202319.7819.7819.7819.7819.4617,400
Dec 28, 202319.7619.7819.7619.7819.465,900
Dec 28, 20230.071 Dividend
Dec 27, 202319.7019.8319.7019.7819.391,174
Dec 22, 202319.8219.8219.7619.7619.388,820
Dec 21, 202319.7819.8219.7819.8219.4354,400
Dec 20, 202319.8019.8219.7319.7319.3520,300
Dec 19, 202319.8219.8219.8019.8219.4341,600
Dec 18, 202319.8319.8319.8019.8219.438,421
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...