Canada markets closed

CI Marret Alternative Absolute Return Bond ETF Common Units (CMAR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.67+0.04 (+0.23%)
At close: 02:59PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202417.6317.6317.6317.6317.63-
May 30, 202417.6317.6317.6317.6317.63-
May 29, 202417.5817.5817.5817.5817.58-
May 28, 202417.6417.6417.6417.6417.64-
May 27, 202417.7017.7017.7017.7017.70-
May 24, 202417.6917.6917.6917.6917.69-
May 23, 202417.6717.6717.6717.6717.677,800
May 23, 20240.067 Dividend
May 22, 202417.8217.8217.8217.8217.75-
May 21, 202417.7817.7817.7817.7817.71-
May 17, 202417.8317.8317.8317.8317.76-
May 16, 202417.8417.8417.8317.8317.762,000
May 15, 202417.8417.8417.8417.8417.77-
May 14, 202417.7117.7117.7117.7117.64-
May 13, 202417.7017.7017.7017.7017.63-
May 10, 202417.7217.7217.7017.7017.633,100
May 09, 202417.7717.7717.7717.7717.70-
May 08, 202417.9017.9017.9017.9017.83200
May 07, 202417.8017.8017.8017.8017.73900
May 06, 202417.7417.7417.7417.7417.67-
May 03, 202417.6617.7217.6617.7217.65300
May 02, 202417.5817.5817.5817.5817.51-
May 01, 202417.5217.5217.5217.5217.45-
Apr 30, 202417.5817.5817.5817.5817.51-
Apr 29, 202417.5117.5117.5117.5117.44-
Apr 26, 202417.5417.5417.5017.5317.464,600
Apr 25, 202417.4517.4517.4517.4517.38900
Apr 24, 202417.5617.5617.5617.5617.49-
Apr 23, 202417.6317.6317.6317.6317.56-
Apr 23, 20240.067 Dividend
Apr 22, 202417.6117.6117.6117.6117.48500
Apr 19, 202417.6017.6017.6017.6017.47-
Apr 18, 202417.6617.6617.6617.6617.53-
Apr 17, 202417.6417.6417.6417.6417.51400
Apr 16, 202417.5917.5917.5917.5917.461,000
Apr 15, 202417.6917.6917.6917.6917.56-
Apr 12, 202417.6317.6317.6317.6317.50-
Apr 11, 202417.6517.6717.6117.6317.502,000
Apr 10, 202417.8517.8517.8517.8517.72-
Apr 09, 202417.8317.8317.8317.8317.701,000
Apr 08, 202417.8317.8317.8317.8317.70-
Apr 05, 202417.8617.8617.8617.8617.73-
Apr 04, 202417.8717.8717.8717.8717.741,000
Apr 03, 202417.8217.8217.8217.8217.691,300
Apr 02, 202417.8117.8117.8117.8117.68-
Apr 01, 202417.7617.8117.7617.8117.681,000
Mar 28, 202417.9417.9417.9417.9417.80-
Mar 27, 202417.8917.8917.8917.8917.75-
Mar 26, 202417.8917.8917.8917.8917.75-
Mar 25, 202417.9317.9317.9317.9317.79-
Mar 22, 202417.9117.9417.9017.9417.802,300
Mar 21, 202417.8617.8617.8517.8517.723,600
Mar 21, 20240.067 Dividend
Mar 20, 202417.9717.9717.9117.9417.74600
Mar 19, 202417.8817.8817.8817.8817.68200
Mar 18, 202417.8017.8117.8017.8117.61900
Mar 15, 202417.8617.8617.8617.8617.66100
Mar 14, 202417.9917.9917.9917.9917.79-
Mar 13, 202418.0418.0418.0418.0417.84-
Mar 12, 202418.0418.0418.0418.0417.84400
Mar 11, 202418.1018.1018.1018.1017.90-
Mar 08, 202418.0618.0618.0618.0617.86-
Mar 07, 202418.0418.0518.0318.0517.851,600
Mar 06, 202418.0418.0418.0418.0417.84-
Mar 05, 202418.0618.0618.0618.0617.86100
Mar 04, 202417.9017.9017.9017.9017.70-
Mar 01, 202417.9017.9017.9017.9017.70-
Feb 29, 202417.9017.9017.9017.9017.701,100
Feb 28, 202417.8217.8217.8217.8217.62-
Feb 27, 202417.8617.8617.8617.8617.66-
Feb 26, 202417.8317.8317.8317.8317.63700
Feb 23, 202417.8517.8817.8517.8817.68500
Feb 22, 202417.8317.8317.8317.8317.63600
Feb 22, 20240.067 Dividend
Feb 21, 202417.8517.8917.8517.8917.627,700
Feb 20, 202417.8117.9317.8117.9117.642,300
Feb 16, 202417.8117.8117.8117.8117.541,700
Feb 15, 202417.7218.0217.7217.8717.602,900
Feb 14, 202417.8317.8517.8317.8517.581,400
Feb 13, 202417.7717.7817.7717.7817.51900
Feb 12, 202417.8717.8817.8717.8817.61300
Feb 09, 202417.8617.9017.8617.9017.63600
Feb 08, 202417.9517.9517.9117.9217.651,200
Feb 07, 202417.9617.9617.9617.9617.691,000
Feb 06, 202417.9717.9717.9717.9717.70100
Feb 05, 202417.9217.9417.9117.9117.648,800
Feb 02, 202418.0218.0618.0218.0317.7613,800
Feb 01, 202418.1218.1218.1218.1217.85500
Jan 31, 202418.0918.1118.0818.0817.811,500
Jan 30, 202417.9617.9817.9617.9817.711,100
Jan 29, 202417.9017.9517.9017.9517.682,500
Jan 26, 202417.9217.9217.9217.9217.65-
Jan 25, 202417.9117.9317.9117.9217.657,400
Jan 24, 202417.9617.9617.8917.8917.624,900
Jan 24, 20240.067 Dividend
Jan 23, 202418.0118.0117.9217.9517.6221,900
Jan 22, 202418.0218.0217.9917.9917.65400
Jan 19, 202417.9517.9517.9517.9517.62-
Jan 18, 202417.9917.9917.9517.9517.62700
Jan 17, 202417.9717.9917.9617.9917.653,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...