Skip to main content

CIBC Active Invst Grade Corp Bond ETF (TSX: CACB )

19.64 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 19.32 19.32 19.27 19.27 10,100 -0.03(-0.16%)
May 30, 2024 19.30 19.31 19.30 19.30 60,800 +0.06(+0.31%)
May 29, 2024 19.24 19.24 19.24 19.24 19,510 -0.08(-0.41%)
May 28, 2024 19.32 19.32 19.32 19.32 20,400 -0.07(-0.36%)
May 27, 2024 19.38 19.39 19.38 19.39 14,570 +0.00(+0.00%)
May 24, 2024 19.39 19.39 19.39 19.39 9,400 +0.00(+0.00%)
May 23, 2024 19.39 19.39 19.39 19.39 15,400 -0.03(-0.15%)
May 22, 2024 19.44 19.44 19.42 19.42 8,200 +0.01(+0.05%)
May 17, 2024 19.41 12 -0.05(-0.26%)
May 16, 2024 19.48 19.48 19.46 19.46 10,105 +0.00(+0.00%)
May 15, 2024 19.39 19.46 19.39 19.46 231,800 +0.13(+0.67%)
May 14, 2024 19.33 19.33 19.33 19.33 15,500 +0.07(+0.36%)
May 10, 2024 19.26 5 -0.12(-0.62%)
May 09, 2024 19.37 19.38 19.37 19.38 41,800 +0.01(+0.05%)
May 08, 2024 19.37 19.38 19.37 19.37 350,200 +0.12(+0.62%)
May 03, 2024 19.25 0 +0.02(+0.10%)
May 02, 2024 19.23 19.23 19.23 19.23 7,100 +0.07(+0.37%)
May 01, 2024 19.16 19.16 19.16 19.16 202 +0.05(+0.26%)
Apr 30, 2024 19.12 19.13 19.10 19.11 10,730 -0.05(-0.26%)
Apr 29, 2024 19.16 19.16 19.16 19.16 320 -0.01(-0.05%)
Apr 26, 2024 19.17 19.17 19.17 19.17 14,701 +0.02(+0.10%)
Apr 25, 2024 19.15 19.16 19.15 19.15 124,303 -0.06(-0.31%)
Apr 24, 2024 19.16 19.21 19.16 19.21 2,410 +0.06(+0.31%)
Apr 23, 2024 19.18 19.18 19.15 19.15 1,700 -0.09(-0.47%)
Apr 22, 2024 19.20 19.24 19.20 19.24 10,500 +0.07(+0.37%)
Apr 19, 2024 19.17 19.17 19.17 19.17 200 +0.03(+0.16%)
Apr 18, 2024 19.14 19.14 19.14 19.14 600 -0.12(-0.62%)
Apr 17, 2024 19.26 19.26 19.26 19.26 100 -0.05(-0.26%)
Apr 12, 2024 19.31 0 +0.07(+0.36%)
Apr 11, 2024 19.22 19.24 19.22 19.24 14,800 -0.01(-0.05%)
Apr 10, 2024 19.23 19.25 19.23 19.25 11,607 -0.16(-0.82%)
Apr 09, 2024 19.34 19.41 19.34 19.41 1,500 +0.14(+0.73%)
Apr 08, 2024 19.32 19.32 19.27 19.27 4,516 -0.13(-0.67%)
Apr 04, 2024 19.40 0 +0.07(+0.36%)
Apr 03, 2024 19.28 19.33 19.28 19.33 4,400 +0.01(+0.05%)
Apr 01, 2024 19.32 0 -0.12(-0.62%)
Mar 28, 2024 19.44 0 +0.07(+0.36%)
Mar 27, 2024 19.39 19.39 19.37 19.37 3,700 -0.03(-0.15%)
Mar 26, 2024 19.44 19.44 19.40 19.40 7,300 -0.06(-0.31%)
Mar 25, 2024 19.46 19.46 19.46 19.46 8,100 +0.11(+0.57%)
Mar 21, 2024 19.35 1 -0.06(-0.31%)
Mar 20, 2024 19.41 19.41 19.41 19.41 300 +0.02(+0.10%)
Mar 19, 2024 19.35 19.39 19.35 19.39 13,400 +0.08(+0.41%)
Mar 18, 2024 19.31 19.31 19.31 19.31 35,010 -0.06(-0.31%)
Mar 15, 2024 19.37 19.37 19.37 19.37 16,800 +0.00(+0.00%)
Mar 14, 2024 19.37 19.37 19.37 19.37 500 -0.07(-0.36%)
Mar 13, 2024 19.44 19.44 19.44 19.44 38,202 -0.03(-0.15%)
Mar 12, 2024 19.45 19.47 19.45 19.47 37,400 +0.01(+0.05%)
Mar 11, 2024 19.51 19.51 19.46 19.46 6,510 -0.07(-0.36%)
Mar 08, 2024 19.53 19.53 19.53 19.53 17,600 +0.03(+0.15%)
Mar 07, 2024 19.50 19.50 19.50 19.50 1,000 -0.02(-0.10%)
Mar 06, 2024 19.52 19.52 19.52 19.52 161 +0.09(+0.46%)
Mar 04, 2024 19.43 0 -0.03(-0.15%)
Mar 01, 2024 19.46 19.46 19.46 19.46 38,000 +0.06(+0.31%)
Feb 29, 2024 19.29 19.40 19.29 19.40 122,510 +0.04(+0.21%)
Feb 28, 2024 19.32 19.36 19.32 19.36 115,720 -0.08(-0.41%)
Feb 27, 2024 19.44 19.44 19.44 19.44 100 -0.01(-0.05%)
Feb 26, 2024 19.40 19.45 19.40 19.45 27,700 -0.05(-0.26%)
Feb 23, 2024 19.43 19.50 19.43 19.50 65,020 +0.12(+0.62%)
Feb 22, 2024 19.38 19.44 19.37 19.38 126,800 +0.08(+0.41%)
Feb 21, 2024 19.31 19.32 19.30 19.30 10,800 -0.11(-0.57%)
Feb 20, 2024 19.36 19.42 19.36 19.41 386,177 +0.07(+0.36%)
Feb 16, 2024 19.34 0 +0.01(+0.05%)
Feb 15, 2024 19.31 19.34 19.31 19.33 163,600 +0.03(+0.16%)
Feb 14, 2024 19.30 19.30 19.30 19.30 20,250 +0.10(+0.52%)
Feb 13, 2024 19.20 19.20 19.20 19.20 10,910 -0.13(-0.67%)
Feb 09, 2024 19.33 0 +0.04(+0.21%)
Feb 08, 2024 19.29 19.29 19.29 19.29 60,500 -0.08(-0.41%)
Feb 07, 2024 19.37 19.37 19.37 19.37 3,602 -0.04(-0.21%)
Feb 06, 2024 19.41 19.41 19.41 19.41 15,400 +0.10(+0.52%)
Feb 05, 2024 19.26 19.31 19.25 19.31 137,301 -0.09(-0.46%)
Feb 02, 2024 19.40 19.40 19.40 19.40 750 -0.04(-0.21%)
Jan 31, 2024 19.44 0 +0.05(+0.26%)
Jan 29, 2024 19.39 0 +0.07(+0.36%)
Jan 26, 2024 19.25 19.32 19.25 19.32 149,500 -0.01(-0.05%)
Jan 25, 2024 19.29 19.33 19.29 19.33 157,900 +0.02(+0.10%)
Jan 24, 2024 19.31 19.31 19.31 19.31 148,000 +0.00(+0.00%)
Jan 23, 2024 19.24 19.31 19.24 19.31 197,300 -0.02(-0.10%)
Jan 22, 2024 19.33 19.33 19.33 19.33 4,600 +0.06(+0.31%)
Jan 19, 2024 19.26 19.27 19.26 19.27 93,100 +0.00(+0.00%)
Jan 18, 2024 19.28 19.28 19.27 19.27 172,800 -0.03(-0.16%)
Jan 17, 2024 19.25 19.30 19.24 19.30 66,700 -0.01(-0.05%)
Jan 16, 2024 19.35 19.35 19.31 19.31 6,500 -0.18(-0.92%)
Jan 15, 2024 19.49 19.49 19.49 19.49 308 -0.01(-0.05%)
Jan 12, 2024 19.50 19.50 19.50 19.50 10,000 +0.02(+0.10%)
Jan 11, 2024 19.48 19.49 19.48 19.48 91,300 +0.11(+0.57%)
Jan 10, 2024 19.39 19.39 19.37 19.37 3,300 -0.13(-0.67%)
Jan 09, 2024 19.49 19.50 19.49 19.50 2,900 +0.03(+0.15%)
Jan 08, 2024 19.47 19.47 19.47 19.47 4,300 +0.02(+0.10%)
Jan 05, 2024 19.40 19.45 19.40 19.45 18,800 -0.02(-0.10%)
Jan 04, 2024 19.46 19.47 19.46 19.47 17,700 -0.09(-0.46%)
Jan 03, 2024 19.55 19.56 19.55 19.56 11,800 +0.01(+0.05%)
Jan 02, 2024 19.52 19.55 19.52 19.55 4,277 -0.09(-0.46%)
Dec 29, 2023 19.64 0 +0.02(+0.10%)
Dec 28, 2023 19.62 19.65 19.61 19.62 15,900 -0.10(-0.51%)
Dec 27, 2023 19.47 19.72 19.47 19.72 8,404 +0.11(+0.56%)
Dec 22, 2023 19.61 0 -0.06(-0.31%)
Dec 21, 2023 19.67 19.68 19.67 19.67 68,200 +0.01(+0.05%)
Dec 20, 2023 19.74 19.77 19.66 19.66 26,700 +0.00(+0.00%)
Dec 19, 2023 19.57 19.66 19.57 19.66 72,000 +0.11(+0.56%)
Dec 18, 2023 19.70 19.70 19.54 19.55 118,208 -0.12(-0.61%)
Dec 15, 2023 19.57 19.67 19.57 19.67 15,015 +0.12(+0.61%)
Dec 14, 2023 19.55 19.55 19.55 19.55 95,400 +0.27(+1.40%)
Dec 12, 2023 19.28 1 +0.04(+0.21%)
Dec 11, 2023 19.24 19.24 19.24 19.24 9,000 +0.01(+0.05%)
Dec 08, 2023 19.23 19.23 19.23 19.23 28,905 -0.06(-0.31%)
Dec 07, 2023 19.29 19.29 19.28 19.29 47,500 -0.06(-0.31%)
Dec 06, 2023 19.30 19.35 19.30 19.35 3,100 +0.13(+0.68%)
Dec 05, 2023 19.22 19.22 19.22 19.22 19,300 +0.10(+0.52%)
Dec 04, 2023 19.15 19.15 19.12 19.12 67,599 +0.00(+0.00%)
Dec 01, 2023 19.01 19.13 19.01 19.12 14,700 +0.14(+0.74%)
Nov 28, 2023 18.98 0 +0.00(+0.00%)
Nov 27, 2023 18.86 18.98 18.86 18.98 10,100 +0.08(+0.42%)
Nov 24, 2023 18.90 18.90 18.90 18.90 6,900 +0.07(+0.37%)
Nov 23, 2023 18.88 18.88 18.83 18.83 69,600 -0.09(-0.48%)
Nov 22, 2023 18.92 18.92 18.92 18.92 2,000 +0.03(+0.16%)
Nov 20, 2023 18.89 0 +0.07(+0.37%)
Nov 16, 2023 18.82 0 -0.01(-0.05%)
Nov 14, 2023 18.83 0 +0.11(+0.59%)
Nov 07, 2023 18.72 0 +0.19(+1.03%)
Nov 02, 2023 18.53 0 +0.03(+0.16%)
Nov 01, 2023 18.44 18.50 18.44 18.50 54,900 +0.15(+0.82%)
Oct 31, 2023 18.35 18.35 18.35 18.35 23,200 -0.04(-0.22%)
Oct 30, 2023 18.38 18.39 18.38 18.39 23,018 -0.12(-0.65%)
Oct 27, 2023 18.45 18.52 18.45 18.51 137,500 +0.16(+0.87%)
Oct 25, 2023 18.35 0 -0.08(-0.43%)
Oct 24, 2023 18.42 18.43 18.42 18.43 1,200 +0.03(+0.16%)
Oct 23, 2023 18.40 18.40 18.40 18.40 9,500 +0.13(+0.71%)
Oct 19, 2023 18.27 0 -0.01(-0.05%)
Oct 18, 2023 18.28 18.28 18.28 18.28 1,200 -0.09(-0.49%)
Oct 17, 2023 18.31 18.37 18.31 18.37 9,400 -0.08(-0.43%)
Oct 13, 2023 18.45 50 +0.06(+0.33%)
Oct 12, 2023 18.39 18.39 18.39 18.39 14,700 -0.04(-0.22%)
Oct 11, 2023 18.43 18.43 18.43 18.43 5,000 +0.06(+0.33%)
Oct 10, 2023 18.44 18.44 18.37 18.37 5,900 +0.15(+0.82%)
Oct 06, 2023 18.22 0 -0.02(-0.11%)
Oct 05, 2023 18.24 18.24 18.24 18.24 100 -0.06(-0.33%)
Oct 04, 2023 18.28 18.30 18.28 18.30 27,600 +0.11(+0.60%)
Oct 03, 2023 18.17 18.19 18.17 18.19 28,600 -0.06(-0.33%)
Oct 02, 2023 18.18 18.25 18.18 18.25 5,200 -0.03(-0.16%)
Sep 28, 2023 18.28 5 -0.04(-0.22%)
Sep 27, 2023 18.32 18.32 18.32 18.32 10,200 -0.06(-0.33%)
Sep 26, 2023 18.43 18.43 18.38 18.38 75,100 +0.00(+0.00%)
Sep 25, 2023 18.38 18.38 18.38 18.38 200 -0.08(-0.43%)
Sep 22, 2023 18.53 18.53 18.46 18.46 44,200 +0.02(+0.11%)
Sep 21, 2023 18.44 18.44 18.44 18.44 3,050 -0.11(-0.59%)
Sep 19, 2023 18.55 0 -0.12(-0.64%)
Sep 18, 2023 18.67 18.67 18.67 18.67 14,000 +0.02(+0.11%)
Sep 15, 2023 18.65 18.65 18.65 18.65 800 +0.00(+0.00%)
Sep 13, 2023 18.65 0 +0.01(+0.05%)
Sep 12, 2023 18.65 18.65 18.64 18.64 3,103 -0.05(-0.27%)
Sep 11, 2023 18.69 18.69 18.69 18.69 3,003 -0.01(-0.05%)
Sep 08, 2023 18.70 18.70 18.70 18.70 2,900 -0.03(-0.16%)
Sep 07, 2023 18.73 18.73 18.73 18.73 8,900 +0.04(+0.21%)
Sep 06, 2023 18.69 18.69 18.69 18.69 47,901 -0.03(-0.16%)
Sep 05, 2023 18.74 18.74 18.72 18.72 28,504 -0.13(-0.69%)
Sep 01, 2023 18.85 0 +0.05(+0.27%)
Aug 31, 2023 18.80 18.80 18.80 18.80 18,100 -0.02(-0.11%)
Aug 29, 2023 18.82 0 +0.08(+0.43%)
Aug 28, 2023 18.73 18.74 18.73 18.74 93,900 +0.11(+0.59%)
Aug 25, 2023 18.69 18.70 18.63 18.63 93,100 -0.02(-0.11%)
Aug 24, 2023 18.65 18.65 18.65 18.65 14,901 -0.07(-0.37%)
Aug 23, 2023 18.69 18.72 18.68 18.72 4,301 +0.20(+1.08%)
Aug 22, 2023 18.61 18.61 18.52 18.52 300 -0.02(-0.11%)
Aug 21, 2023 18.54 18.55 18.54 18.54 14,500 -0.13(-0.70%)
Aug 18, 2023 18.61 18.67 18.59 18.67 45,700 +0.04(+0.21%)
Aug 17, 2023 18.63 18.63 18.63 18.63 2,800 +0.01(+0.05%)
Aug 16, 2023 18.60 18.62 18.60 18.62 7,200 -0.04(-0.21%)
Aug 14, 2023 18.66 0 -0.02(-0.11%)
Aug 11, 2023 18.70 18.70 18.68 18.68 40,500 -0.18(-0.95%)
Aug 09, 2023 18.86 0 -0.01(-0.05%)
Aug 08, 2023 18.87 18.88 18.87 18.87 133,205 +0.05(+0.27%)
Aug 04, 2023 18.82 0 +0.05(+0.27%)
Aug 02, 2023 18.77 1 -0.04(-0.21%)
Aug 01, 2023 18.81 18.81 18.81 18.81 24,309 -0.09(-0.48%)
Jul 31, 2023 18.90 18.90 18.90 18.90 49,901 +0.05(+0.27%)
Jul 28, 2023 18.84 18.85 18.84 18.85 24,400 -0.10(-0.53%)
Jul 26, 2023 18.95 1 +0.08(+0.42%)
Jul 25, 2023 18.87 18.87 18.87 18.87 22,900 -0.02(-0.11%)
Jul 24, 2023 18.89 18.89 18.89 18.89 60,300 -0.07(-0.37%)
Jul 21, 2023 18.95 18.97 18.95 18.96 13,900 +0.12(+0.64%)
Jul 20, 2023 18.89 18.89 18.84 18.84 2,200 -0.17(-0.89%)
Jul 19, 2023 19.00 19.01 19.00 19.01 10,800 +0.04(+0.21%)
Jul 18, 2023 18.96 18.97 18.96 18.97 12,800 +0.09(+0.48%)
Jul 17, 2023 18.94 18.94 18.88 18.88 6,800 -0.07(-0.37%)
Jul 14, 2023 18.95 18.95 18.95 18.95 2,000 -0.04(-0.21%)
Jul 13, 2023 18.88 18.99 18.88 18.99 3,700 +0.08(+0.42%)
Jul 12, 2023 18.91 18.91 18.90 18.91 25,180 +0.13(+0.69%)
Jul 11, 2023 18.76 18.78 18.76 18.78 9,700 +0.11(+0.59%)
Jul 10, 2023 18.67 18.67 18.67 18.67 295 -0.04(-0.21%)
Jul 07, 2023 18.71 18.71 18.71 18.71 1,500 -0.04(-0.21%)
Jul 06, 2023 18.76 18.76 18.75 18.75 9,301 -0.15(-0.79%)
Jul 05, 2023 18.90 18.90 18.90 18.90 18,400 +0.00(+0.00%)
Jul 04, 2023 18.90 18.90 18.90 18.90 7,520 +0.08(+0.43%)
Jun 29, 2023 18.82 0 -0.26(-1.36%)
Jun 28, 2023 19.03 19.08 19.03 19.08 7,100 +0.17(+0.90%)
Jun 27, 2023 18.93 18.93 18.91 18.91 4,900 -0.07(-0.37%)
Jun 26, 2023 18.93 18.98 18.91 18.98 4,400 +0.09(+0.48%)
Jun 21, 2023 18.89 0 -0.11(-0.58%)
Jun 20, 2023 18.98 19.00 18.98 19.00 8,494 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.