Canada markets open in 5 hours 5 minutes

CIBC Canadian Bond Index ETF (CCBI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.32-0.08 (-0.46%)
At close: 03:46PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202417.3717.3717.3217.3217.322,400
Apr 17, 202417.4217.4217.3817.4117.411,500
Apr 16, 202417.3717.3717.3717.3717.37-
Apr 15, 202417.3717.3717.3717.3717.37500
Apr 12, 202417.5017.5117.5017.5117.5110,561
Apr 11, 202417.4117.4317.4017.4117.4114,040
Apr 10, 202417.4317.4317.4317.4317.435,000
Apr 09, 202417.5817.5817.5817.5817.581,500
Apr 08, 202417.5017.5217.5017.5117.515,010
Apr 05, 202417.5617.5617.5417.5417.54205
Apr 04, 202417.5817.5917.5817.5917.596,700
Apr 03, 202417.5517.5517.5517.5517.55-
Apr 02, 202417.5017.5517.5017.5517.5518,000
Apr 01, 202417.4917.5317.4917.5317.536,611
Mar 28, 202417.6517.6917.6517.6917.6911,210
Mar 27, 202417.6517.6517.6517.6517.652,722
Mar 27, 20240.042 Dividend
Mar 26, 202417.6617.6817.6617.6617.6229,200
Mar 25, 202417.6617.6617.6617.6617.622,700
Mar 22, 202417.6817.7217.6817.7217.6833,400
Mar 21, 202417.6217.6417.6217.6417.608,900
Mar 20, 202417.6217.6217.6217.6217.58-
Mar 19, 202417.6217.6817.6217.6217.5819,200
Mar 18, 202417.5717.5717.5217.5417.506,600
Mar 15, 202417.6017.6017.6017.6017.56-
Mar 14, 202417.6017.6017.6017.6017.561,510
Mar 13, 202417.7517.7517.6917.6917.65604
Mar 12, 202417.7617.7617.6817.6817.64800
Mar 11, 202417.8217.8217.8217.8217.78-
Mar 08, 202417.8217.8217.8217.8217.782,800
Mar 07, 202417.7917.7917.7917.7917.75100
Mar 06, 202417.7717.7717.7717.7717.734,900
Mar 05, 202417.7917.8017.7917.8017.765,400
Mar 04, 202417.6617.7117.6617.7117.6716,000
Mar 01, 202417.7117.7217.7117.7217.688,600
Feb 29, 202417.6117.6317.6117.6317.598,900
Feb 28, 202417.5917.5917.5917.5917.5513,300
Feb 28, 20240.041 Dividend
Feb 27, 202417.5917.6217.5917.6217.548,200
Feb 26, 202417.7117.7117.6817.6817.6021,096
Feb 23, 202417.7217.7217.7217.7217.6413,200
Feb 22, 202417.6117.6217.6117.6117.5315,100
Feb 21, 202417.6017.6017.6017.6017.523,500
Feb 20, 202417.6617.6617.6517.6617.589,370
Feb 16, 202417.5517.5717.5517.5717.496,500
Feb 15, 202417.6117.6117.5717.6017.523,800
Feb 14, 202417.5517.5517.5517.5517.47300
Feb 13, 202417.4617.4617.4617.4617.3811,700
Feb 12, 202417.5617.5617.5617.5617.481,100
Feb 09, 202417.5517.5517.5517.5517.47-
Feb 08, 202417.5517.5517.5517.5517.472,500
Feb 07, 202417.6717.6717.6717.6717.59700
Feb 06, 202417.6017.6017.6017.6017.52-
Feb 05, 202417.6117.6117.6017.6017.522,500
Feb 02, 202417.7617.7617.7317.7317.65548
Feb 01, 202417.8817.8817.8817.8817.80700
Jan 31, 202417.7317.7317.7317.7317.65400
Jan 30, 202417.6117.6117.6117.6117.53-
Jan 30, 20240.047 Dividend
Jan 29, 202417.6117.6117.6117.6117.48197
Jan 26, 202417.5717.5817.5717.5817.454,700
Jan 25, 202417.6017.6017.6017.6017.474,300
Jan 24, 202417.6017.6017.6017.6017.47-
Jan 23, 202417.6017.6017.6017.6017.47200
Jan 22, 202417.6417.6417.6417.6417.519,500
Jan 19, 202417.5817.5917.5817.5917.465,100
Jan 18, 202417.6617.6617.6617.6617.53-
Jan 17, 202417.6517.6617.6517.6617.538,900
Jan 16, 202417.7417.7417.7417.7417.61101
Jan 15, 202417.9017.9117.9017.9017.7712,602
Jan 12, 202417.9217.9217.9217.9217.79-
Jan 11, 202417.9217.9217.9217.9217.79-
Jan 10, 202417.9217.9217.9217.9217.79-
Jan 09, 202417.9217.9217.9217.9217.791,700
Jan 08, 202417.8917.8917.8917.8917.7611,900
Jan 05, 202417.8517.8817.8517.8817.7511,300
Jan 04, 202417.9117.9117.9117.9117.78300
Jan 03, 202417.9918.0017.9918.0017.878,100
Jan 02, 202417.9617.9617.9617.9617.832,006
Dec 29, 202318.0318.0318.0318.0317.905,200
Dec 28, 202318.0618.0618.0618.0617.931,600
Dec 28, 20230.04 Dividend
Dec 27, 202318.2018.2018.1418.1417.9714,700
Dec 22, 202318.0918.0917.9817.9817.811,250
Dec 21, 202318.1918.1918.1918.1918.02-
Dec 20, 202318.1418.1918.1418.1918.02300
Dec 19, 202318.0718.0718.0718.0717.90100
Dec 18, 202318.0618.0618.0618.0617.89100
Dec 15, 202318.0918.0918.0918.0917.922,400
Dec 14, 202317.9718.0017.9718.0017.83418
Dec 13, 202317.9217.9417.9217.9417.77901
Dec 12, 202317.7417.7417.7417.7417.57200
Dec 11, 202317.6917.6917.6917.6917.52100
Dec 08, 202317.7517.7517.7517.7517.58100
Dec 07, 202317.5317.5317.5317.5317.36-
Dec 06, 202317.5317.5317.5317.5317.36-
Dec 05, 202317.5317.5317.5317.5317.36-
Dec 04, 202317.5317.5317.5317.5317.36-
Dec 01, 202317.5317.5317.5317.5317.36-
Nov 30, 202317.5317.5317.5317.5317.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...