Canada markets open in 2 hours 37 minutes

iShares Convertible Bond Index ETF Common (CVD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.50-0.06 (-0.36%)
At close: 03:46PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.4616.5216.4616.5016.501,211
May 02, 202416.5116.5116.5016.5016.501,300
May 01, 202416.4416.5016.4416.5016.50500
Apr 30, 202416.6416.6416.6416.6416.64-
Apr 29, 202416.5016.5516.5016.5516.551,200
Apr 26, 202416.5416.5416.5416.5416.54100
Apr 25, 202416.5016.5016.5016.5016.50100
Apr 24, 202416.5416.5416.4916.4916.493,900
Apr 24, 20240.076 Dividend
Apr 23, 202416.4716.5416.4716.5416.461,400
Apr 22, 202416.4516.4516.4516.4516.37800
Apr 19, 202416.4016.4016.4016.4016.32-
Apr 18, 202416.3416.3516.3416.3516.27900
Apr 17, 202416.3416.3816.3416.3716.295,700
Apr 16, 202416.3216.3216.3216.3216.25800
Apr 15, 202416.4116.4116.3716.3716.291,600
Apr 12, 202416.5216.5216.4116.4116.331,400
Apr 11, 202416.4116.5116.4116.4816.4011,200
Apr 10, 202416.6216.6216.6216.6216.54600
Apr 09, 202416.5316.5316.5316.5316.45-
Apr 08, 202416.4616.4616.4116.4216.344,700
Apr 05, 202416.3816.4616.3816.4616.386,400
Apr 04, 202416.3816.3816.3816.3816.30200
Apr 03, 202416.3816.3816.3816.3816.30-
Apr 02, 202416.4716.4716.3916.4116.338,500
Apr 01, 202416.4416.5916.4416.5116.432,600
Mar 28, 202416.3816.4916.3816.4916.411,100
Mar 27, 202416.4716.4716.4716.4716.39-
Mar 26, 202416.5116.5116.5116.5116.43-
Mar 25, 202416.5816.5816.4116.4116.332,100
Mar 22, 202416.2516.4416.2516.4416.361,500
Mar 22, 20240.076 Dividend
Mar 21, 202416.5216.5216.5216.5216.37200
Mar 20, 202416.6216.6216.6216.6216.47500
Mar 19, 202416.5916.5916.5916.5916.44-
Mar 18, 202416.5816.5916.5816.5916.44100
Mar 15, 202416.5416.5816.5416.5816.43500
Mar 14, 202416.5316.5316.5316.5316.38100
Mar 13, 202416.4916.5016.4616.4616.31900
Mar 12, 202416.4416.4916.4316.4916.341,000
Mar 11, 202416.3216.3916.3016.3916.249,200
Mar 08, 202416.4016.4016.4016.4016.25100
Mar 07, 202416.4316.4316.3516.3716.223,100
Mar 06, 202416.3916.3916.3916.3916.24300
Mar 05, 202416.4016.4016.4016.4016.25300
Mar 04, 202416.4216.4416.4216.4416.291,400
Mar 01, 202416.5516.5516.3616.4816.331,700
Feb 29, 202416.4416.5016.4316.4316.281,900
Feb 28, 202416.3816.3816.3716.3716.226,000
Feb 27, 202416.3716.6016.3716.5016.352,300
Feb 26, 202416.3716.4216.3716.3916.241,000
Feb 23, 202416.6816.6816.4616.5616.411,800
Feb 23, 20240.073 Dividend
Feb 22, 202416.4416.5016.4216.5016.281,300
Feb 21, 202416.7416.7416.4216.4316.212,400
Feb 20, 202416.5016.7916.5016.7016.471,600
Feb 16, 202416.3116.5116.3116.5116.291,000
Feb 15, 202416.4016.5016.4016.4616.24900
Feb 14, 202416.3916.4516.3916.4516.23700
Feb 13, 202416.4216.4316.4216.4316.21700
Feb 12, 202416.3216.4916.3216.4916.27900
Feb 09, 202416.4016.4016.3916.3916.17600
Feb 08, 202416.5016.5016.3516.3516.131,800
Feb 07, 202416.4216.4216.4216.4216.20300
Feb 06, 202416.2316.5016.1916.5016.287,800
Feb 05, 202416.2116.3516.2016.3516.132,300
Feb 02, 202416.2516.2716.2516.2716.05300
Feb 01, 202416.2516.2516.2516.2516.03-
Jan 31, 202416.2516.2516.2516.2516.03300
Jan 30, 202416.1616.4216.1616.4216.203,100
Jan 29, 202416.1516.2316.1516.2316.012,700
Jan 26, 202416.2516.3616.1416.1515.931,600
Jan 25, 202416.2016.2016.2016.2015.98800
Jan 25, 20240.075 Dividend
Jan 24, 202416.2116.3816.2116.3816.081,900
Jan 23, 202416.1116.3016.1116.3016.016,500
Jan 22, 202416.3516.4516.1916.1915.902,500
Jan 19, 202416.1916.1916.1916.1915.90800
Jan 18, 202416.4016.4016.4016.4016.10100
Jan 17, 202416.3216.3916.2916.3916.093,400
Jan 16, 202416.1016.1116.0816.0815.7916,300
Jan 15, 202416.1316.1316.1316.1315.84-
Jan 12, 202415.9616.0715.9616.0715.78800
Jan 11, 202415.8416.2515.8416.1815.891,100
Jan 10, 202416.0216.1415.9816.1415.853,500
Jan 09, 202416.2116.2315.9015.9015.6112,100
Jan 08, 202416.2316.3716.2316.3716.072,700
Jan 05, 202416.0116.2516.0016.1415.851,200
Jan 04, 202416.1016.3515.9516.1915.908,500
Jan 03, 202416.2016.2216.0016.0015.711,500
Jan 02, 202416.5016.5016.1116.2015.911,000
Dec 29, 202316.3516.3516.3516.3516.051,200
Dec 28, 202315.6916.3015.6916.1515.8618,700
Dec 28, 20230.075 Dividend
Dec 27, 202315.8515.8515.8515.8515.49100
Dec 22, 202315.7715.8215.7715.8215.461,500
Dec 21, 202315.9815.9815.9815.9815.62400
Dec 20, 202315.7715.9615.7715.9615.602,400
Dec 19, 202315.7615.7715.7615.7715.411,200
Dec 18, 202315.7115.9115.7115.7515.392,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...