Canada markets open in 8 hours 41 minutes

CIBC Canadian Bond Index ETF (CCBI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.28-0.04 (-0.23%)
At close: 03:45PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202417.2817.2817.2817.2817.281,800
Apr 29, 202417.2917.3417.2917.3417.3415,456
Apr 29, 20240.041 Dividend
Apr 26, 202417.3117.3217.3117.3217.285,900
Apr 25, 202417.3217.3217.3217.3217.28-
Apr 24, 202417.3217.3217.3217.3217.2811,420
Apr 23, 202417.3717.3717.3117.3117.274,200
Apr 22, 202417.3717.3717.3717.3717.33-
Apr 19, 202417.3717.3717.3717.3717.33200
Apr 18, 202417.3717.3717.3217.3217.282,400
Apr 17, 202417.4217.4217.3817.4117.371,500
Apr 16, 202417.3717.3717.3717.3717.33-
Apr 15, 202417.3717.3717.3717.3717.33500
Apr 12, 202417.5017.5117.5017.5117.4710,561
Apr 11, 202417.4117.4317.4017.4117.3714,040
Apr 10, 202417.4317.4317.4317.4317.395,000
Apr 09, 202417.5817.5817.5817.5817.541,500
Apr 08, 202417.5017.5217.5017.5117.475,010
Apr 05, 202417.5617.5617.5417.5417.50205
Apr 04, 202417.5817.5917.5817.5917.556,700
Apr 03, 202417.5517.5517.5517.5517.51-
Apr 02, 202417.5017.5517.5017.5517.5118,000
Apr 01, 202417.4917.5317.4917.5317.496,611
Mar 28, 202417.6517.6917.6517.6917.6511,210
Mar 27, 202417.6517.6517.6517.6517.612,722
Mar 27, 20240.042 Dividend
Mar 26, 202417.6617.6817.6617.6617.5829,200
Mar 25, 202417.6617.6617.6617.6617.582,700
Mar 22, 202417.6817.7217.6817.7217.6433,400
Mar 21, 202417.6217.6417.6217.6417.568,900
Mar 20, 202417.6217.6217.6217.6217.54-
Mar 19, 202417.6217.6817.6217.6217.5419,200
Mar 18, 202417.5717.5717.5217.5417.466,600
Mar 15, 202417.6017.6017.6017.6017.52-
Mar 14, 202417.6017.6017.6017.6017.521,510
Mar 13, 202417.7517.7517.6917.6917.61604
Mar 12, 202417.7617.7617.6817.6817.60800
Mar 11, 202417.8217.8217.8217.8217.74-
Mar 08, 202417.8217.8217.8217.8217.742,800
Mar 07, 202417.7917.7917.7917.7917.71100
Mar 06, 202417.7717.7717.7717.7717.694,900
Mar 05, 202417.7917.8017.7917.8017.725,400
Mar 04, 202417.6617.7117.6617.7117.6316,000
Mar 01, 202417.7117.7217.7117.7217.648,600
Feb 29, 202417.6117.6317.6117.6317.558,900
Feb 28, 202417.5917.5917.5917.5917.5113,300
Feb 28, 20240.041 Dividend
Feb 27, 202417.5917.6217.5917.6217.508,200
Feb 26, 202417.7117.7117.6817.6817.5621,096
Feb 23, 202417.7217.7217.7217.7217.5913,200
Feb 22, 202417.6117.6217.6117.6117.4915,100
Feb 21, 202417.6017.6017.6017.6017.483,500
Feb 20, 202417.6617.6617.6517.6617.549,370
Feb 16, 202417.5517.5717.5517.5717.456,500
Feb 15, 202417.6117.6117.5717.6017.483,800
Feb 14, 202417.5517.5517.5517.5517.43300
Feb 13, 202417.4617.4617.4617.4617.3411,700
Feb 12, 202417.5617.5617.5617.5617.441,100
Feb 09, 202417.5517.5517.5517.5517.43-
Feb 08, 202417.5517.5517.5517.5517.432,500
Feb 07, 202417.6717.6717.6717.6717.55700
Feb 06, 202417.6017.6017.6017.6017.48-
Feb 05, 202417.6117.6117.6017.6017.482,500
Feb 02, 202417.7617.7617.7317.7317.60548
Feb 01, 202417.8817.8817.8817.8817.75700
Jan 31, 202417.7317.7317.7317.7317.60400
Jan 30, 202417.6117.6117.6117.6117.49-
Jan 30, 20240.047 Dividend
Jan 29, 202417.6117.6117.6117.6117.44197
Jan 26, 202417.5717.5817.5717.5817.414,700
Jan 25, 202417.6017.6017.6017.6017.434,300
Jan 24, 202417.6017.6017.6017.6017.43-
Jan 23, 202417.6017.6017.6017.6017.43200
Jan 22, 202417.6417.6417.6417.6417.479,500
Jan 19, 202417.5817.5917.5817.5917.425,100
Jan 18, 202417.6617.6617.6617.6617.49-
Jan 17, 202417.6517.6617.6517.6617.498,900
Jan 16, 202417.7417.7417.7417.7417.57101
Jan 15, 202417.9017.9117.9017.9017.7312,602
Jan 12, 202417.9217.9217.9217.9217.75-
Jan 11, 202417.9217.9217.9217.9217.75-
Jan 10, 202417.9217.9217.9217.9217.75-
Jan 09, 202417.9217.9217.9217.9217.751,700
Jan 08, 202417.8917.8917.8917.8917.7211,900
Jan 05, 202417.8517.8817.8517.8817.7111,300
Jan 04, 202417.9117.9117.9117.9117.74300
Jan 03, 202417.9918.0017.9918.0017.838,100
Jan 02, 202417.9617.9617.9617.9617.792,006
Dec 29, 202318.0318.0318.0318.0317.865,200
Dec 28, 202318.0618.0618.0618.0617.881,600
Dec 28, 20230.04 Dividend
Dec 27, 202318.2018.2018.1418.1417.9214,700
Dec 22, 202318.0918.0917.9817.9817.771,250
Dec 21, 202318.1918.1918.1918.1917.97-
Dec 20, 202318.1418.1918.1418.1917.97300
Dec 19, 202318.0718.0718.0718.0717.86100
Dec 18, 202318.0618.0618.0618.0617.85100
Dec 15, 202318.0918.0918.0918.0917.872,400
Dec 14, 202317.9718.0017.9718.0017.79418
Dec 13, 202317.9217.9417.9217.9417.73901
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...