Canada markets close in 1 hour 26 minutes

Scotia Responsible Investing Canadian Bond Index ETF (SRIB.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
18.29+0.11 (+0.61%)
As of 01:46PM EDT. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202418.2918.2918.2918.2918.292,450
Jul 04, 202418.1818.2018.1818.1818.1814,230
Jul 03, 202418.2318.2418.2118.2018.2011,892
Jul 02, 202418.1618.1618.1618.1518.155,700
Jun 28, 202418.2818.2818.2618.2718.273,300
Jun 27, 202418.2818.3018.2818.2918.29600
Jun 26, 202418.3018.3018.3018.2818.282,170
Jun 25, 202418.4018.4018.4018.4118.415,900
Jun 25, 20240.044 Dividend
Jun 24, 202418.4818.4818.4818.4618.427,971
Jun 21, 202418.4418.4718.4418.4618.421,400
Jun 20, 202418.4218.4818.4218.4718.4363,652
Jun 19, 202418.5618.5618.5618.5218.482,780
Jun 18, 202418.5418.5418.5418.5518.518,330
Jun 17, 202418.5018.5018.5018.4918.452,700
Jun 14, 202418.5018.5318.5018.5118.472,600
Jun 13, 202418.4418.4618.4418.4718.43830
Jun 12, 202418.4218.4418.4218.3818.346,130
Jun 11, 202418.2918.3218.2918.3018.2612,445
Jun 10, 202418.2218.2518.2218.2618.226,800
Jun 07, 202418.3218.3218.3218.3018.262,900
Jun 06, 202418.3918.3918.3918.3918.35-
Jun 05, 202418.4118.4118.4118.3918.353,860
Jun 04, 202418.3318.3318.3318.3318.2910,322
Jun 03, 202418.2318.2318.2318.2218.182,310
May 31, 202418.1118.1118.1118.1018.062,230
May 30, 202418.0218.0218.0218.0017.962,280
May 29, 202417.9517.9517.9517.9417.902,800
May 28, 202418.0218.0218.0218.0117.974,430
May 28, 20240.046 Dividend
May 27, 202418.1518.1518.1518.1418.052,190
May 24, 202418.1518.1518.1518.1418.051,600
May 23, 202418.1618.1618.1418.1318.042,300
May 22, 202418.1618.1718.1618.1618.075,160
May 21, 202418.1718.1918.1718.1718.082,540
May 17, 202418.1418.1418.1418.1318.042,830
May 16, 202418.2018.2018.2018.1918.105,410
May 15, 202418.1918.1918.1918.1718.0815,300
May 14, 202418.0318.0618.0318.0517.967,320
May 13, 202418.0618.0618.0618.0417.952,133
May 10, 202418.0518.0518.0118.0217.931,755
May 09, 202418.1118.1118.1118.1018.015,700
May 08, 202418.1118.1118.0818.0918.004,650
May 07, 202418.1518.1718.1518.1518.064,030
May 06, 202418.1118.1118.1118.1018.012,550
May 03, 202417.9617.9617.9617.9617.87-
May 02, 202417.9717.9717.9717.9617.876,112
May 01, 202417.9117.9117.8917.9217.835,130
Apr 30, 202417.9017.9017.9017.8517.769,850
Apr 29, 202417.9117.9117.8917.9017.811,710
Apr 26, 202417.8117.8417.8117.8417.753,520
Apr 25, 202417.8117.8117.8117.8017.717,690
Apr 24, 202417.8717.8717.8717.8517.763,150
Apr 24, 20240.043 Dividend
Apr 23, 202417.9517.9517.9517.9217.794,432
Apr 22, 202417.9317.9317.9317.9317.803,430
Apr 19, 202417.9617.9617.9617.9417.813,520
Apr 18, 202417.9417.9417.9417.9217.795,741
Apr 17, 202417.9817.9817.9817.9817.851,750
Apr 16, 202417.9617.9617.9617.9617.83-
Apr 15, 202417.9517.9617.9517.9617.831,700
Apr 12, 202418.0818.0818.0818.0517.92735
Apr 11, 202417.9617.9917.9617.9717.844,740
Apr 10, 202417.9918.0117.9717.9917.867,906
Apr 09, 202418.1618.1618.1618.1418.015,520
Apr 08, 202418.1018.1018.1018.0817.953,834
Apr 05, 202418.1418.1418.1218.1017.971,740
Apr 04, 202418.1118.1118.1118.1518.027,260
Apr 03, 202418.0518.1018.0518.0917.966,558
Apr 02, 202418.0918.0918.0918.0817.954,502
Apr 01, 202418.1118.1118.0818.1017.971,800
Mar 28, 202418.2518.2518.2518.2518.12-
Mar 27, 202418.2518.2518.2518.2518.1223,471
Mar 26, 202418.1918.1918.1918.1818.052,630
Mar 25, 202418.1918.1918.1918.1818.05373
Mar 22, 202418.2318.2318.2318.2318.104,730
Mar 22, 20240.039 Dividend
Mar 21, 202418.1818.2018.1818.1818.015,090
Mar 20, 202418.2218.2218.2218.2218.0599,973
Mar 19, 202418.2018.2018.1618.1718.004,000
Mar 18, 202418.1118.1118.0918.0817.913,600
Mar 15, 202418.1518.1518.1518.1517.985,350
Mar 14, 202418.1618.1618.1618.1517.982,421
Mar 13, 202418.2418.2818.2418.2518.08950
Mar 12, 202418.2918.2918.2918.2818.118,689
Mar 11, 202418.3518.3518.3218.3318.16500
Mar 08, 202418.3518.3718.3418.3618.192,420
Mar 07, 202418.3418.3418.3418.3418.172,816
Mar 06, 202418.3218.3618.3218.3318.163,100
Mar 05, 202418.3518.3518.3518.3418.179,680
Mar 04, 202418.2418.2418.2418.2218.056,323
Mar 01, 202418.2618.2618.2618.2518.088,050
Feb 29, 202418.1818.1818.1818.1918.027,297
Feb 28, 202418.1418.1418.1418.1417.9726,860
Feb 27, 202418.1218.1318.1218.1217.9521,072
Feb 26, 202418.1818.1818.1818.1818.016,350
Feb 23, 202418.2118.2118.1818.2118.045,250
Feb 23, 20240.039 Dividend
Feb 22, 202418.1618.1618.1418.1517.949,508
Feb 21, 202418.1918.1918.1518.1517.9428,144
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...