Canada markets closed

CIBC Core Plus Fixed Income Pool ETF (CPLS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.44-0.03 (-0.17%)
At close: 03:09PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.4717.4717.4717.4717.47-
May 01, 202417.4617.4617.4417.4417.441,200
Apr 30, 202417.4217.4217.4217.4217.42100
Apr 29, 202417.4317.4317.4317.4317.43-
Apr 29, 20240.07 Dividend
Apr 26, 202417.4417.4417.4417.4417.37-
Apr 25, 202417.4517.4517.4517.4517.382,600
Apr 24, 202417.4817.4817.4817.4817.41-
Apr 23, 202417.4517.4517.4517.4517.381,500
Apr 22, 202417.4517.4517.4517.4517.38-
Apr 19, 202417.4517.4517.4517.4517.38-
Apr 18, 202417.4717.4717.4717.4717.40-
Apr 17, 202417.4517.4517.4517.4517.38-
Apr 16, 202417.4417.4417.4417.4417.37600
Apr 15, 202417.5117.5117.5117.5117.44100
Apr 12, 202417.5217.5217.5217.5217.45-
Apr 11, 202417.5217.5217.5217.5217.45-
Apr 10, 202417.6317.6317.6317.6317.56-
Apr 09, 202417.5917.5917.5917.5917.52-
Apr 08, 202417.5917.5917.5917.5917.52-
Apr 05, 202417.6117.6117.6117.6117.54-
Apr 04, 202417.5717.5717.5717.5717.50-
Apr 03, 202417.5717.5717.5717.5717.50-
Apr 02, 202417.5817.5817.5817.5817.51-
Apr 01, 202417.6117.6117.5817.5817.51200
Mar 28, 202417.6617.6617.6617.6617.59-
Mar 27, 202417.6917.6917.6917.6917.62-
Mar 27, 20240.073 Dividend
Mar 26, 202417.7117.7217.7117.7117.5715,700
Mar 25, 202417.7517.7517.7517.7517.61200
Mar 22, 202417.6717.6717.6717.6717.531,000
Mar 21, 202417.6617.6617.6617.6617.52-
Mar 20, 202417.6817.7017.6817.7017.563,100
Mar 19, 202417.6217.6217.6217.6217.48200
Mar 18, 202417.6517.6517.5717.5717.43400
Mar 15, 202417.6017.6017.6017.6017.46-
Mar 14, 202417.6017.6017.6017.6017.46200
Mar 13, 202417.6917.6917.6917.6917.55-
Mar 12, 202417.7417.7417.7417.7417.60400
Mar 11, 202417.7417.7417.7417.7417.60-
Mar 08, 202417.6917.6917.6917.6917.55500
Mar 07, 202417.7217.7217.7217.7217.58-
Mar 06, 202417.7017.7017.7017.7017.56-
Mar 05, 202417.7317.7317.7317.7317.59100
Mar 04, 202417.6817.6817.6817.6817.54500
Mar 01, 202417.6117.7217.6117.7217.58500
Feb 29, 202417.6017.6017.6017.6017.46-
Feb 28, 202417.6917.6917.6917.6917.55-
Feb 28, 20240.083 Dividend
Feb 27, 202417.7117.7117.7117.7117.48-
Feb 26, 202417.7217.7217.7217.7217.49200
Feb 23, 202417.6917.7117.6917.7117.48100
Feb 22, 202417.6517.6517.6517.6517.42-
Feb 21, 202417.6717.6717.6717.6717.44-
Feb 20, 202417.6917.6917.6717.6717.44500
Feb 16, 202417.6317.6317.6317.6317.40-
Feb 15, 202417.6217.6217.6217.6217.40-
Feb 14, 202417.6317.6317.6217.6217.40800
Feb 13, 202417.6117.6117.6117.6117.39-
Feb 12, 202417.6217.6217.6217.6217.40-
Feb 09, 202417.6017.6017.6017.6017.38-
Feb 08, 202417.6417.6417.6417.6417.41-
Feb 07, 202417.6717.6817.6717.6817.457,200
Feb 06, 202417.6217.6217.6217.6217.40-
Feb 05, 202417.6917.6917.6917.6917.46-
Feb 02, 202417.7817.7817.7817.7817.55-
Feb 01, 202417.8117.8117.8117.8117.58100
Jan 31, 202417.6517.6517.6517.6517.42-
Jan 30, 202417.7017.7017.7017.7017.47-
Jan 30, 20240.083 Dividend
Jan 29, 202417.6617.6617.6617.6617.35-
Jan 26, 202417.6517.6817.6517.6817.37200
Jan 25, 202417.6517.6517.6517.6517.34-
Jan 24, 202417.6617.6617.6617.6617.35-
Jan 23, 202417.6717.6717.6717.6717.36400
Jan 22, 202417.6917.6917.6917.6917.38400
Jan 19, 202417.6417.6417.6417.6417.33-
Jan 18, 202417.6517.6517.6517.6517.34-
Jan 17, 202417.7017.7017.7017.7017.39-
Jan 16, 202417.8017.8017.8017.8017.49-
Jan 15, 202417.8017.8017.8017.8017.49-
Jan 12, 202417.8117.8117.8017.8017.495,000
Jan 11, 202417.7617.7617.7617.7617.45-
Jan 10, 202417.7617.7617.7617.7617.45-
Jan 09, 202417.7417.7417.7317.7317.42600
Jan 08, 202417.7317.7317.7317.7317.42-
Jan 05, 202417.7417.7417.7417.7417.43-
Jan 04, 202417.7917.7917.7917.7917.48-
Jan 03, 202417.7317.7317.7317.7317.42300
Jan 02, 202417.8417.8417.8417.8417.53-
Dec 29, 202317.8817.8817.8817.8817.57400
Dec 28, 202317.9317.9317.9317.9317.62-
Dec 28, 20230.051 Dividend
Dec 27, 202317.7617.7617.7617.7617.40300
Dec 22, 202317.9017.9017.9017.9017.54-
Dec 21, 202317.8717.8717.8717.8717.51400
Dec 20, 202317.8817.8817.8717.8717.512,100
Dec 19, 202317.8417.8417.8417.8417.48-
Dec 18, 202317.8617.8617.8617.8617.50-
Dec 15, 202317.8617.8617.8617.8617.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...