Canada markets close in 2 hours 18 minutes

CIBC Conservative Fixed Income Pool ETF (CCNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.69+0.02 (+0.11%)
As of 10:54AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.6817.6917.6817.6917.69700
May 01, 202417.6817.6817.6817.6817.68800
Apr 30, 202417.6617.6617.6617.6617.66100
Apr 29, 202417.7317.7317.7317.7317.73-
Apr 29, 20240.06 Dividend
Apr 26, 202417.7317.7317.7317.7317.67-
Apr 25, 202417.7317.7317.7317.7317.67-
Apr 24, 202417.7317.7317.7317.7317.67-
Apr 23, 202417.7317.7317.7317.7317.671,100
Apr 22, 202417.7417.7417.7417.7417.68-
Apr 19, 202417.7417.7417.7417.7417.68-
Apr 18, 202417.7417.7417.7417.7417.68-
Apr 17, 202417.7417.7417.7417.7417.682,800
Apr 16, 202417.7617.7617.7617.7617.70-
Apr 15, 202417.7617.7617.7617.7617.70-
Apr 12, 202417.7617.7617.7617.7617.70-
Apr 11, 202417.7617.7617.7617.7617.70-
Apr 10, 202417.7617.7617.7617.7617.70100
Apr 09, 202417.7717.7717.7717.7717.71-
Apr 08, 202417.7717.7717.7717.7717.71-
Apr 05, 202417.7717.7717.7717.7717.71-
Apr 04, 202417.7717.7717.7717.7717.71-
Apr 03, 202417.7717.7717.7717.7717.71-
Apr 02, 202417.7717.7717.7717.7717.71-
Apr 01, 202417.7717.7717.7717.7717.71100
Mar 28, 202417.8617.8617.8617.8617.80300
Mar 27, 202417.9417.9417.9417.9417.88-
Mar 27, 20240.061 Dividend
Mar 26, 202417.9417.9417.9417.9417.82-
Mar 25, 202417.9417.9417.9417.9417.82-
Mar 22, 202417.9417.9417.9417.9417.82-
Mar 21, 202417.9417.9417.9417.9417.82-
Mar 20, 202417.9417.9417.9417.9417.82-
Mar 19, 202417.9417.9417.9417.9417.82-
Mar 18, 202417.9417.9417.9417.9417.82-
Mar 15, 202417.9417.9417.9417.9417.82-
Mar 14, 202417.9417.9417.9417.9417.82-
Mar 13, 202417.9417.9417.9417.9417.82-
Mar 12, 202417.9417.9417.9417.9417.82-
Mar 11, 202417.9417.9417.9417.9417.82950
Mar 08, 202417.8717.8717.8717.8717.75-
Mar 07, 202417.8917.8917.8717.8717.75560
Mar 06, 202417.8217.8217.8217.8217.70-
Mar 05, 202417.8217.8217.8217.8217.70-
Mar 04, 202417.8217.8217.8217.8217.70-
Mar 01, 202417.8217.8217.8217.8217.70-
Feb 29, 202417.8217.8217.8217.8217.70600
Feb 28, 202417.8517.8517.8517.8517.73-
Feb 28, 20240.063 Dividend
Feb 27, 202417.8517.8517.8517.8517.67-
Feb 26, 202417.8517.8517.8517.8517.67-
Feb 23, 202417.8517.8517.8517.8517.67-
Feb 22, 202417.8517.8517.8517.8517.67-
Feb 21, 202417.8517.8517.8517.8517.67-
Feb 20, 202417.8517.8517.8517.8517.67274
Feb 16, 202417.8117.8117.8117.8117.63-
Feb 15, 202417.8117.8117.8117.8117.63-
Feb 14, 202417.8117.8117.8117.8117.63-
Feb 13, 202417.8117.8117.8117.8117.63-
Feb 12, 202417.8117.8117.8117.8117.63-
Feb 09, 202417.8117.8117.8117.8117.63-
Feb 08, 202417.8117.8117.8117.8117.63448
Feb 07, 202417.8217.8217.8217.8217.64-
Feb 06, 202417.8217.8217.8217.8217.64-
Feb 05, 202417.8317.8317.8217.8217.64300
Feb 02, 202417.8717.8717.8717.8717.69-
Feb 01, 202417.8717.8717.8717.8717.69-
Jan 31, 202417.8717.8717.8717.8717.69-
Jan 30, 202417.8717.8717.8717.8717.69-
Jan 30, 20240.063 Dividend
Jan 29, 202417.8717.8717.8717.8717.62200
Jan 26, 202417.9517.9517.9517.9517.70-
Jan 25, 202417.9517.9517.9517.9517.70-
Jan 24, 202417.9517.9517.9517.9517.70-
Jan 23, 202417.9517.9517.9517.9517.70-
Jan 22, 202417.9517.9517.9517.9517.70-
Jan 19, 202417.9517.9517.9517.9517.70-
Jan 18, 202417.9517.9517.9517.9517.70-
Jan 17, 202417.9517.9517.9517.9517.70-
Jan 16, 202417.9517.9517.9517.9517.70-
Jan 15, 202417.9517.9517.9517.9517.70-
Jan 12, 202417.9517.9517.9517.9517.70-
Jan 11, 202417.9517.9517.9517.9517.70100
Jan 10, 202417.9417.9417.9417.9417.69100
Jan 09, 202417.7717.7717.7717.7717.53-
Jan 08, 202417.7717.7717.7717.7717.53-
Jan 05, 202417.7717.7717.7717.7717.53-
Jan 04, 202417.7717.7717.7717.7717.53-
Jan 03, 202417.7717.7717.7717.7717.53-
Jan 02, 202417.7717.7717.7717.7717.53-
Dec 29, 202317.7717.7717.7717.7717.53-
Dec 28, 202317.7717.7717.7717.7717.53-
Dec 28, 20230.047 Dividend
Dec 27, 202317.7717.7717.7717.7717.48-
Dec 22, 202317.7717.7717.7717.7717.48-
Dec 21, 202317.7717.7717.7717.7717.48-
Dec 20, 202317.7717.7717.7717.7717.48-
Dec 19, 202317.7717.7717.7717.7717.48-
Dec 18, 202317.7717.7717.7717.7717.48-
Dec 15, 202317.7717.7717.7717.7717.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...