Canada markets open in 5 hours 17 minutes

CIBC Core Fixed Income Pool ETF (CCRE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.47+0.08 (+0.46%)
At close: 03:17PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.4417.4717.4217.4717.476,900
May 01, 202417.4317.4317.3917.3917.396,900
Apr 30, 202417.4017.4117.3617.3917.396,600
Apr 29, 202417.4217.4317.4217.4317.432,200
Apr 29, 20240.075 Dividend
Apr 26, 202417.4017.4517.4017.4517.385,600
Apr 25, 202417.4417.4417.3917.3917.322,000
Apr 24, 202417.4617.4617.4217.4217.351,300
Apr 23, 202417.4917.5017.4517.4917.414,100
Apr 22, 202417.4717.4717.4717.4717.394,900
Apr 19, 202417.4617.4717.4617.4717.392,900
Apr 18, 202417.4617.4617.3917.3917.3217,400
Apr 17, 202417.4617.4917.4417.4917.4121,100
Apr 16, 202417.4417.4417.4417.4417.374,200
Apr 15, 202417.5017.5017.4317.4417.3714,300
Apr 12, 202417.5617.5717.5117.5117.43900
Apr 11, 202417.5517.5517.4817.4817.406,600
Apr 10, 202417.5117.5517.5117.5517.473,200
Apr 09, 202417.6317.6317.6317.6317.554,700
Apr 08, 202417.5817.5817.5417.5417.462,200
Apr 05, 202417.6017.6017.6017.6017.52500
Apr 04, 202417.5917.6017.5917.6017.522,800
Apr 03, 202417.5517.5717.5517.5717.492,000
Apr 02, 202417.5217.5617.5217.5617.48900
Apr 01, 202417.5817.5817.5517.5517.471,400
Mar 28, 202417.6317.6717.5617.5617.4825,000
Mar 27, 202417.6317.6617.6317.6617.585,700
Mar 27, 20240.08 Dividend
Mar 26, 202417.6917.6917.6417.6417.482,200
Mar 25, 202417.6517.7117.6517.7117.553,200
Mar 22, 202417.7117.7117.7117.7117.552,000
Mar 21, 202417.6117.6117.6117.6117.451,600
Mar 20, 202417.6317.6317.6317.6317.47-
Mar 19, 202417.6017.6017.6017.6017.442,300
Mar 18, 202417.6217.6217.5617.5617.412,800
Mar 15, 202417.6417.6417.6417.6417.481,000
Mar 14, 202417.6717.6717.6717.6717.51-
Mar 13, 202417.7017.7017.6917.6917.5312,100
Mar 12, 202417.7117.7117.7117.7117.55-
Mar 11, 202417.7117.7117.7117.7117.55-
Mar 08, 202417.7317.7317.7317.7317.571,800
Mar 07, 202417.7117.7117.7017.7017.543,100
Mar 06, 202417.7317.7417.6817.7217.5612,900
Mar 05, 202417.6417.6417.6417.6417.48-
Mar 04, 202417.6617.6617.6117.6517.494,600
Mar 01, 202417.6717.6917.6717.6917.535,700
Feb 29, 202417.5817.5817.5817.5817.43-
Feb 28, 202417.6017.6017.5517.6017.4448,200
Feb 28, 20240.091 Dividend
Feb 27, 202417.6917.6917.6917.6917.441,500
Feb 26, 202417.7017.7017.6517.6517.40600
Feb 23, 202417.7017.7017.7017.7017.45-
Feb 22, 202417.6417.6417.6417.6417.39-
Feb 21, 202417.7017.7017.6117.6117.3715,700
Feb 20, 202417.6817.6917.6417.6617.415,900
Feb 16, 202417.6417.6417.6417.6417.391,200
Feb 15, 202417.5717.6417.5517.5517.3115,200
Feb 14, 202417.6317.6317.6017.6017.364,900
Feb 13, 202417.5617.5617.5617.5617.322,300
Feb 12, 202417.6117.6117.6117.6117.37-
Feb 09, 202417.6017.6017.6017.6017.36-
Feb 08, 202417.6217.6217.5717.5717.333,900
Feb 07, 202417.6717.6717.6617.6617.411,200
Feb 06, 202417.6017.6017.6017.6017.36-
Feb 05, 202417.5917.6217.5917.6217.372,400
Feb 02, 202417.6817.6817.6817.6817.431,800
Feb 01, 202417.6717.6717.6717.6717.42-
Jan 31, 202417.6917.6917.6917.6917.44300
Jan 30, 202417.6517.6517.6517.6517.40500
Jan 30, 20240.091 Dividend
Jan 29, 202417.6617.6617.6617.6617.32-
Jan 26, 202417.6817.6917.6817.6917.355,400
Jan 25, 202417.7017.7017.7017.7017.36100
Jan 24, 202417.6717.6717.6717.6717.33-
Jan 23, 202417.6417.6917.6317.6917.356,100
Jan 22, 202417.6417.6417.6417.6417.30-
Jan 19, 202417.6417.6417.6417.6417.30-
Jan 18, 202417.6617.6717.6617.6717.337,100
Jan 17, 202417.6817.6817.6817.6817.341,000
Jan 16, 202417.7717.7717.7717.7717.433,100
Jan 15, 202417.7817.8017.7817.8017.463,200
Jan 12, 202417.8017.8017.8017.8017.461,400
Jan 11, 202417.7417.7417.7117.7217.381,200
Jan 10, 202417.7817.7817.7817.7817.44-
Jan 09, 202417.7917.7917.7517.7517.411,000
Jan 08, 202417.7317.7317.7317.7317.39-
Jan 05, 202417.7517.7517.7517.7517.41-
Jan 04, 202417.7717.7717.7717.7717.43100
Jan 03, 202417.7817.7817.7717.7817.445,100
Jan 02, 202417.8117.8117.8117.8117.47200
Dec 29, 202317.9217.9217.9217.9217.583,400
Dec 28, 202317.8817.8817.8617.8617.521,200
Dec 28, 20230.051 Dividend
Dec 27, 202317.8517.8517.8517.8517.46-
Dec 22, 202317.8817.9217.8817.8917.504,500
Dec 21, 202317.9317.9317.9317.9317.54-
Dec 20, 202317.9317.9517.9317.9517.561,200
Dec 19, 202317.9217.9217.9217.9217.53800
Dec 18, 202317.8817.8817.8617.8717.482,000
Dec 15, 202317.8417.8917.8417.8717.485,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...