HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

Automaker to get up to $5B in government assistance for EV battery, assembly plants

iShares CMBS ETF (CMBS)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

46.00

-0.11

(-0.24%)

As of 11:41AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	46.02	46.00	45.87	46.00	46.00	8,991
Apr 24, 2024	46.11	46.12	45.96	46.11	46.11	21,800
Apr 23, 2024	46.02	46.20	46.02	46.11	46.11	33,400
Apr 22, 2024	45.96	46.11	45.95	46.06	46.06	58,500
Apr 19, 2024	46.04	46.13	45.98	46.01	46.01	86,600
Apr 18, 2024	46.24	46.24	45.92	46.05	46.05	34,600
Apr 17, 2024	46.02	46.31	45.99	46.10	46.10	336,900
Apr 16, 2024	46.15	46.15	45.88	46.02	46.02	513,200
Apr 15, 2024	46.16	46.41	46.10	46.11	46.11	94,400
Apr 12, 2024	46.25	46.32	46.18	46.30	46.30	183,700
Apr 11, 2024	46.30	46.37	45.91	46.27	46.27	195,800
Apr 10, 2024	46.57	46.57	46.22	46.37	46.37	37,200
Apr 09, 2024	46.63	46.76	46.47	46.75	46.75	32,700
Apr 08, 2024	46.57	46.75	46.53	46.67	46.67	12,200
Apr 05, 2024	46.78	46.84	46.67	46.77	46.77	25,000
Apr 04, 2024	46.67	46.91	46.61	46.88	46.88	36,200
Apr 03, 2024	46.77	46.85	46.56	46.66	46.66	55,200
Apr 02, 2024	46.64	46.85	46.49	46.67	46.67	40,900
Apr 01, 2024	46.55	46.96	46.51	46.78	46.78	25,800
Apr 01, 2024	0.126 Dividend
Mar 28, 2024	47.09	47.34	47.05	47.10	46.97	45,700
Mar 27, 2024	46.56	47.24	46.56	47.20	47.07	96,300
Mar 26, 2024	47.07	47.56	46.66	46.66	46.54	74,400
Mar 25, 2024	46.84	47.03	46.70	47.01	46.88	22,800
Mar 22, 2024	46.90	47.09	46.79	46.98	46.85	44,100
Mar 21, 2024	46.90	46.94	46.81	46.88	46.75	30,100
Mar 20, 2024	46.66	46.94	46.46	46.91	46.78	26,300
Mar 19, 2024	46.61	46.83	46.55	46.76	46.63	76,300
Mar 18, 2024	46.60	46.67	46.42	46.67	46.55	29,400
Mar 15, 2024	46.63	46.75	46.58	46.66	46.54	31,500
Mar 14, 2024	46.80	46.80	46.62	46.63	46.51	11,000
Mar 13, 2024	46.90	46.98	46.62	46.80	46.67	32,600
Mar 12, 2024	46.91	46.99	46.85	46.87	46.74	40,400
Mar 11, 2024	46.82	47.11	46.82	46.98	46.85	29,100
Mar 08, 2024	46.87	47.10	46.82	46.82	46.69	56,800
Mar 07, 2024	46.86	46.98	46.77	46.96	46.83	31,400
Mar 06, 2024	46.83	47.00	46.74	46.84	46.71	24,500
Mar 05, 2024	46.74	46.88	46.69	46.82	46.69	24,300
Mar 04, 2024	46.68	46.78	46.62	46.74	46.61	25,600
Mar 01, 2024	46.76	46.93	46.60	46.78	46.65	32,100
Mar 01, 2024	0.127 Dividend
Feb 29, 2024	46.72	46.83	46.53	46.80	46.55	40,700
Feb 28, 2024	46.67	46.70	46.52	46.57	46.32	62,400
Feb 27, 2024	46.68	46.74	46.42	46.47	46.22	66,700
Feb 26, 2024	46.64	46.65	46.50	46.58	46.33	34,700
Feb 23, 2024	46.54	46.71	46.40	46.49	46.24	46,300
Feb 22, 2024	46.58	46.58	46.32	46.52	46.27	92,300
Feb 21, 2024	46.67	46.73	46.20	46.62	46.37	34,600
Feb 20, 2024	46.79	46.79	46.49	46.66	46.41	185,200
Feb 16, 2024	46.80	46.80	46.45	46.62	46.37	28,000
Feb 15, 2024	46.87	46.87	46.49	46.69	46.44	50,100
Feb 14, 2024	46.63	46.67	46.32	46.61	46.36	102,000
Feb 13, 2024	46.78	46.78	46.11	46.49	46.24	58,600
Feb 12, 2024	46.87	46.93	46.66	46.78	46.53	99,300
Feb 09, 2024	46.73	46.81	46.61	46.80	46.55	53,400
Feb 08, 2024	46.78	46.85	46.60	46.77	46.52	27,500
Feb 07, 2024	46.89	46.98	46.78	46.78	46.53	28,800
Feb 06, 2024	46.74	47.15	46.69	46.75	46.50	35,600
Feb 05, 2024	46.84	47.24	46.51	46.66	46.41	26,800
Feb 02, 2024	46.90	47.04	46.56	46.90	46.65	66,500
Feb 01, 2024	47.13	47.20	46.93	47.00	46.75	27,500
Feb 01, 2024	0.116 Dividend
Jan 31, 2024	46.86	47.18	46.05	47.02	46.65	25,200
Jan 30, 2024	46.93	46.93	46.72	46.79	46.42	27,500
Jan 29, 2024	46.55	46.94	46.55	46.85	46.48	30,900
Jan 26, 2024	46.51	46.74	46.51	46.59	46.22	64,900
Jan 25, 2024	46.79	46.79	46.49	46.64	46.27	34,700
Jan 24, 2024	46.72	46.74	46.46	46.68	46.31	27,200
Jan 23, 2024	46.57	46.64	46.44	46.58	46.22	28,100
Jan 22, 2024	46.58	46.77	46.47	46.64	46.27	125,400
Jan 19, 2024	46.25	46.66	46.25	46.63	46.26	265,300
Jan 18, 2024	46.43	46.66	46.18	46.46	46.10	15,900
Jan 17, 2024	46.53	46.62	46.38	46.50	46.14	173,400
Jan 16, 2024	46.72	46.88	46.60	46.73	46.36	27,100
Jan 12, 2024	46.95	46.98	46.81	46.95	46.58	18,600
Jan 11, 2024	46.43	46.85	46.43	46.70	46.33	27,900
Jan 10, 2024	46.60	46.71	46.49	46.49	46.13	36,500
Jan 09, 2024	46.44	46.76	46.42	46.66	46.29	27,200
Jan 08, 2024	46.39	46.66	46.39	46.60	46.23	13,800
Jan 05, 2024	46.71	46.71	46.50	46.58	46.22	58,600
Jan 04, 2024	46.45	46.67	46.45	46.63	46.26	83,600
Jan 03, 2024	46.81	46.81	46.58	46.65	46.28	170,200
Jan 02, 2024	46.32	46.92	46.32	46.71	46.34	300,500
Dec 29, 2023	46.65	46.92	46.65	46.79	46.42	72,600
Dec 28, 2023	46.77	46.91	46.73	46.85	46.48	81,000
Dec 27, 2023	46.51	46.91	46.35	46.91	46.54	419,100
Dec 26, 2023	46.61	46.73	46.10	46.59	46.22	37,300
Dec 22, 2023	46.94	46.94	46.46	46.63	46.26	34,000
Dec 21, 2023	46.61	46.75	46.52	46.69	46.32	34,000
Dec 20, 2023	46.71	46.71	46.44	46.60	46.23	84,500
Dec 19, 2023	46.23	46.52	46.23	46.51	46.15	43,600
Dec 18, 2023	46.34	46.47	45.73	46.39	46.03	57,200
Dec 15, 2023	46.08	46.49	46.08	46.30	45.94	21,800
Dec 14, 2023	46.06	46.49	46.06	46.27	45.91	64,100
Dec 14, 2023	0.122 Dividend
Dec 13, 2023	45.71	46.25	45.71	46.20	45.72	24,200
Dec 12, 2023	45.95	45.95	45.70	45.76	45.28	19,100
Dec 11, 2023	45.78	45.83	45.68	45.82	45.34	22,700
Dec 08, 2023	46.27	46.27	45.57	45.78	45.30	66,000
Dec 07, 2023	46.11	46.11	45.90	45.93	45.45	16,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,798.43-75.29(-0.34%)

S&P 5005,009.69-61.94(-1.22%)

DOW37,848.86-612.06(-1.59%)

CAD/USD0.7300+0.0003(+0.03%)

CRUDE OIL82.22-0.59(-0.71%)

Bitcoin CAD87,403.02-979.40(-1.11%)

HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

iShares CMBS ETF (CMBS)

S&P/TSX
21,798.43
-75.29(-0.34%)

S&P 500
5,009.69
-61.94(-1.22%)

DOW
37,848.86
-612.06(-1.59%)

CAD/USD
0.7300
+0.0003(+0.03%)

CRUDE OIL
82.22
-0.59(-0.71%)

Bitcoin CAD
87,403.02
-979.40(-1.11%)