Canada markets close in 5 hours 1 minute

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.80-0.03 (-0.15%)
As of 03:38PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202419.8019.8019.8019.8019.80-
Apr 23, 202419.8019.8119.8019.8019.808,603
Apr 22, 202419.7919.7919.7919.7919.799,900
Apr 19, 202419.8019.8019.7919.7919.7918,200
Apr 18, 202419.7919.7919.7919.7919.79-
Apr 17, 202419.7919.7919.7919.7919.79-
Apr 16, 202419.7919.7919.7919.7919.79400
Apr 15, 202419.7719.7719.7719.7719.77-
Apr 12, 202419.7719.7719.7719.7719.77100
Apr 11, 202419.8419.8419.8419.8419.84-
Apr 10, 202419.8419.8519.8419.8419.8418,200
Apr 09, 202419.7819.7819.7719.7719.77600
Apr 08, 202419.8519.8519.7619.7619.765,600
Apr 05, 202419.7619.8419.7619.8419.84800
Apr 04, 202419.8519.8519.8319.8319.831,351
Apr 03, 202419.8519.8519.7619.7619.7620,825
Apr 02, 202419.7519.7519.7519.7519.75-
Apr 01, 202419.8319.8319.7519.7519.75200
Mar 28, 202419.7919.7919.7619.7919.7919,150
Mar 27, 202419.7819.7819.7519.7519.754,593
Mar 27, 20240.077 Dividend
Mar 26, 202419.8519.8519.8519.8519.773,100
Mar 25, 202419.8519.8519.8519.8519.7712,600
Mar 22, 202419.8119.8119.8119.8119.73960
Mar 21, 202419.8419.8419.8419.8419.76-
Mar 20, 202419.8319.8419.8319.8419.7617,900
Mar 19, 202419.8019.8319.8019.8019.7225,625
Mar 18, 202419.8019.8219.8019.8219.741,500
Mar 15, 202419.8319.8319.8319.8319.75400
Mar 14, 202419.7919.8019.7919.8019.728,150
Mar 13, 202419.7819.7819.7819.7819.70100
Mar 12, 202419.8219.8219.8219.8219.7413,600
Mar 11, 202419.8119.8119.8119.8119.73-
Mar 08, 202419.8119.8119.8119.8119.73-
Mar 07, 202419.8119.8119.8119.8119.734,200
Mar 06, 202419.8019.8119.8019.8119.7330,302
Mar 05, 202419.8019.8019.8019.8019.728,225
Mar 04, 202419.7619.8019.7619.8019.7211,250
Mar 01, 202419.7919.7919.7919.7919.71159,000
Feb 29, 202419.7919.7919.7919.7919.7116,750
Feb 28, 202419.8619.8619.8619.8619.78-
Feb 28, 20240.08 Dividend
Feb 27, 202419.8619.8619.8619.8619.7018,100
Feb 26, 202419.8419.8419.8419.8419.683,500
Feb 23, 202419.8519.8519.8319.8519.697,350
Feb 22, 202419.8519.8619.8419.8519.69320,285
Feb 21, 202419.8319.8519.8319.8519.69126,100
Feb 20, 202419.8419.8419.8119.8119.657,101
Feb 16, 202419.8219.8319.7819.8319.6718,800
Feb 15, 202419.8219.8219.8219.8219.666,450
Feb 14, 202419.8119.8119.7819.7819.624,500
Feb 13, 202419.8119.8119.8119.8119.65-
Feb 12, 202419.8119.8119.7819.8119.654,495
Feb 09, 202419.8219.8219.8219.8219.664,800
Feb 08, 202419.8019.8119.7919.8019.64122,600
Feb 07, 202419.7819.8019.7819.7819.6266,000
Feb 06, 202419.7619.7619.7619.7619.60500
Feb 05, 202419.8119.8119.7319.7319.5711,226
Feb 02, 202419.7919.7919.7919.7919.6328,100
Feb 01, 202419.7719.7819.7719.7819.6269,100
Jan 31, 202419.7719.7819.7519.7519.5944,800
Jan 30, 202419.7619.7619.7619.7619.6018,200
Jan 30, 20240.085 Dividend
Jan 29, 202419.8619.8619.8319.8319.591,300
Jan 26, 202419.8519.8519.8019.8019.5649,600
Jan 25, 202419.8519.8519.7919.8019.56200,026
Jan 24, 202419.8119.8519.8119.8519.6115,900
Jan 23, 202419.8419.8419.8419.8419.60100
Jan 22, 202419.8319.8319.8019.8019.5616,300
Jan 19, 202419.8019.8019.7919.8019.5611,500
Jan 18, 202419.8319.8319.7919.7919.55501
Jan 17, 202419.8419.8419.8019.8319.59500
Jan 16, 202419.7819.8219.7819.8219.5811,600
Jan 15, 202419.8019.8219.7819.7819.546,000
Jan 12, 202419.7719.7819.7319.7719.5379,555
Jan 11, 202419.7719.7719.7719.7719.53-
Jan 10, 202419.8119.8119.7719.7719.538,128
Jan 09, 202419.8019.8019.8019.8019.562,000
Jan 08, 202419.7719.7719.7719.7719.53-
Jan 05, 202419.8019.8019.7719.7719.531,100
Jan 04, 202419.7419.7419.7419.7419.501,000
Jan 03, 202419.7919.7919.7419.7419.50846
Jan 02, 202419.7819.7919.7419.7919.553,294
Dec 29, 202319.7819.7819.7819.7819.5417,400
Dec 28, 202319.7619.7819.7619.7819.545,900
Dec 28, 20230.071 Dividend
Dec 27, 202319.7019.8319.7019.7819.471,174
Dec 22, 202319.8219.8219.7619.7619.458,820
Dec 21, 202319.7819.8219.7819.8219.5154,400
Dec 20, 202319.8019.8219.7319.7319.4220,300
Dec 19, 202319.8219.8219.8019.8219.5141,600
Dec 18, 202319.8319.8319.8019.8219.518,421
Dec 15, 202319.7619.8019.7519.8019.4943,340
Dec 14, 202319.7119.7719.7119.7619.4530,263
Dec 13, 202319.7919.7919.7919.7919.48-
Dec 12, 202319.7919.7919.7919.7919.48495
Dec 11, 202319.7919.7919.7919.7919.48200
Dec 08, 202319.7719.7719.7219.7219.4117,600
Dec 07, 202319.7419.7419.7419.7419.4318,207
Dec 06, 202319.7319.7919.7319.7819.4738,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...