Dark

CACB
CIBC ACTIVE INV GRADE CORPORATE BOND ETF
stock TSE

Inactive

Aug 2, 2024

20.09CAD+0.803%(+0.16)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.0900	20.0900	20.0900	20.0900	+0.803%	500	0.000%
2024-08-01	19.9000	19.9300	19.9000	19.9300	+0.963%	65,901	+0.803%
2024-07-31	19.7500	19.7500	19.7400	19.7400	-0.454%	10,145	+1.773%
2024-07-30	19.8300	19.8300	19.8300	19.8300	+0.456%	16,600	+1.311%
2024-07-26	19.6900	19.7400	19.6800	19.7400	+0.356%	4,800	+1.773%
2024-07-25	19.7100	19.7100	19.6700	19.6700	+0.408%	200	+2.135%
2024-07-24	19.6000	19.6000	19.5900	19.5900	-0.356%	10,700	+2.552%
2024-07-23	19.6600	19.6600	19.6600	19.6600	+0.409%	123,400	+2.187%
2024-07-22	19.6400	19.6400	19.5800	19.5800	-0.407%	2,700	+2.605%
2024-07-19	19.6300	19.6600	19.6300	19.6600	+0.306%	4,601	+2.187%
2024-07-18	19.7000	19.7000	19.6000	19.6000	-0.508%	19,100	+2.500%
2024-07-16	19.7000	19.7000	19.7000	19.7000	+0.305%	205,704	+1.980%
2024-07-15	19.6400	19.6400	19.6400	19.6400	-0.051%	360,529	+2.291%
2024-07-12	19.6500	19.6500	19.6500	19.6500	+0.255%	124,200	+2.239%
2024-07-11	19.6000	19.6200	19.6000	19.6000	+0.256%	194,700	+2.500%
2024-07-10	19.5500	19.5500	19.5500	19.5500	+0.256%	900	+2.762%
2024-07-09	19.4900	19.5000	19.4900	19.5000	0.000%	9,800	+3.026%
2024-07-05	19.5000	19.5000	19.5000	19.5000	+0.567%	5,601	+3.026%
2024-07-04	19.3900	19.3900	19.3900	19.3900	-0.103%	70,000	+3.610%
2024-07-03	19.4100	19.4100	19.4100	19.4100	-0.206%	26,002	+3.503%
2024-06-28	19.4500	19.4500	19.4500	19.4500	-0.512%	3,900	+3.290%
2024-06-27	19.5500	19.5500	19.5500	19.5500	+0.051%	17,802	+2.762%
2024-06-26	19.5400	19.5400	19.5400	19.5400	-0.560%	16,300	+2.815%
2024-06-25	19.6400	19.6500	19.6400	19.6500	-0.102%	17,905	+2.239%
2024-06-24	19.6600	19.6700	19.6600	19.6700	+0.051%	267,800	+2.135%
2024-06-21	19.6600	19.6600	19.6600	19.6600	-0.051%	13,000	+2.187%
2024-06-20	19.6700	19.6700	19.6500	19.6700	-0.152%	30,100	+2.135%
2024-06-19	19.6900	19.7000	19.6900	19.7000	+0.305%	275,000	+1.980%
2024-06-18	19.6500	19.6500	19.6400	19.6400	-0.051%	6,400	+2.291%
2024-06-17	19.5800	19.6500	19.5800	19.6500	+0.153%	6,306	+2.239%
2024-06-14	19.6900	19.7000	19.6200	19.6200	+0.102%	42,502	+2.396%
2024-06-13	19.5700	19.6100	19.5700	19.6000	+0.307%	114,266	+2.500%
2024-06-12	19.5400	19.5400	19.5400	19.5400	+0.102%	7,300	+2.815%
2024-06-11	19.4500	19.5300	19.4400	19.5200	+0.257%	137,400	+2.920%
2024-06-04	19.4400	19.4700	19.4400	19.4700	+0.568%	200	+3.184%
2024-06-03	19.3700	19.3700	19.3600	19.3600	+0.467%	1,109	+3.771%
2024-05-31	19.3200	19.3200	19.2700	19.2700	-0.155%	10,100	+4.255%
2024-05-30	19.3000	19.3100	19.3000	19.3000	+0.312%	60,800	+4.093%
2024-05-29	19.2400	19.2400	19.2400	19.2400	-0.414%	19,510	+4.418%
2024-05-28	19.3200	19.3200	19.3200	19.3200	-0.361%	20,400	+3.986%
2024-05-27	19.3800	19.3900	19.3800	19.3900	0.000%	14,570	+3.610%
2024-05-24	19.3900	19.3900	19.3900	19.3900	0.000%	9,400	+3.610%
2024-05-23	19.3900	19.3900	19.3900	19.3900	-0.154%	15,400	+3.610%
2024-05-22	19.4400	19.4400	19.4200	19.4200	+0.052%	8,200	+3.450%
2024-05-17	19.3500	19.4100	19.3400	19.4100	-0.257%	29,100	+3.503%
2024-05-16	19.4800	19.4800	19.4600	19.4600	0.000%	10,105	+3.237%
2024-05-15	19.3900	19.4600	19.3900	19.4600	+0.673%	231,800	+3.237%
2024-05-14	19.3300	19.3300	19.3300	19.3300	+0.363%	15,500	+3.932%
2024-05-10	19.2600	19.2600	19.2600	19.2600	-0.619%	7,800	+4.309%
2024-05-09	19.3700	19.3800	19.3700	19.3800	+0.052%	41,800	+3.664%
2024-05-08	19.3700	19.3800	19.3700	19.3700	+0.728%	350,200	+3.717%
2024-05-02	19.2300	19.2300	19.2300	19.2300	+0.365%	7,100	+4.472%
2024-05-01	19.1600	19.1600	19.1600	19.1600	+0.262%	202	+4.854%
2024-04-30	19.1200	19.1300	19.1000	19.1100	-0.261%	10,730	+5.128%
2024-04-29	19.1600	19.1600	19.1600	19.1600	-0.052%	320	+4.854%
2024-04-26	19.1700	19.1700	19.1700	19.1700	-0.208%	14,701	+4.799%
2024-04-24	19.1600	19.2100	19.1600	19.2100	+0.313%	2,410	+4.581%
2024-04-23	19.1800	19.1800	19.1500	19.1500	-0.468%	1,700	+4.909%
2024-04-22	19.2000	19.2400	19.2000	19.2400	+0.365%	10,500	+4.418%
2024-04-19	19.1700	19.1700	19.1700	19.1700	+0.157%	200	+4.799%
2024-04-18	19.1400	19.1400	19.1400	19.1400	-0.880%	600	+4.963%
2024-04-12	19.2800	19.3100	19.2800	19.3100	+0.364%	700	+4.039%
2024-04-11	19.2200	19.2400	19.2200	19.2400	-0.052%	14,800	+4.418%
2024-04-10	19.2300	19.2500	19.2300	19.2500	-0.104%	11,607	+4.364%
2024-04-08	19.3200	19.3200	19.2700	19.2700	-0.670%	4,516	+4.255%
2024-04-04	19.3100	19.4000	19.3100	19.4000	+0.362%	26,300	+3.557%
2024-04-03	19.2800	19.3300	19.2800	19.3300	+0.052%	4,400	+3.932%
2024-04-01	19.3200	19.3200	19.3200	19.3200	-0.617%	2,613	+3.986%
2024-03-28	19.4200	19.4400	19.4200	19.4400	+0.361%	17,100	+3.344%
2024-03-27	19.3900	19.3900	19.3700	19.3700	-0.155%	3,700	+3.717%
2024-03-26	19.4400	19.4400	19.4000	19.4000	-0.308%	7,300	+3.557%
2024-03-25	19.4600	19.4600	19.4600	19.4600	+0.568%	8,100	+3.237%
2024-03-21	19.3600	19.3600	19.3500	19.3500	-0.309%	11,700	+3.824%
2024-03-20	19.4100	19.4100	19.4100	19.4100	+0.103%	300	+3.503%
2024-03-19	19.3500	19.3900	19.3500	19.3900	+0.414%	13,400	+3.610%
2024-03-18	19.3100	19.3100	19.3100	19.3100	-0.310%	35,010	+4.039%
2024-03-15	19.3700	19.3700	19.3700	19.3700	0.000%	16,800	+3.717%
2024-03-14	19.3700	19.3700	19.3700	19.3700	-0.360%	500	+3.717%
2024-03-13	19.4400	19.4400	19.4400	19.4400	-0.154%	38,202	+3.344%
2024-03-12	19.4500	19.4700	19.4500	19.4700	+0.051%	37,400	+3.184%
2024-03-11	19.5100	19.5100	19.4600	19.4600	-0.205%	6,510	+3.237%
2024-03-07	19.5000	19.5000	19.5000	19.5000	-0.102%	1,000	+3.026%
2024-03-06	19.5200	19.5200	19.5200	19.5200	+0.463%	161	+2.920%
2024-03-04	19.4300	19.4300	19.4300	19.4300	-0.154%	57,400	+3.397%
2024-03-01	19.4600	19.4600	19.4600	19.4600	+0.309%	38,000	+3.237%
2024-02-29	19.2900	19.4000	19.2900	19.4000	+0.207%	122,510	+3.557%
2024-02-28	19.3200	19.3600	19.3200	19.3600	-0.412%	115,720	+3.771%
2024-02-27	19.4400	19.4400	19.4400	19.4400	-0.051%	100	+3.344%
2024-02-26	19.4000	19.4500	19.4000	19.4500	-0.256%	27,700	+3.290%
2024-02-23	19.4300	19.5000	19.4300	19.5000	+0.619%	65,020	+3.026%
2024-02-22	19.3800	19.4400	19.3700	19.3800	+0.415%	126,800	+3.664%
2024-02-21	19.3100	19.3200	19.3000	19.3000	-0.567%	10,800	+4.093%
2024-02-20	19.3600	19.4200	19.3600	19.4100	+0.362%	386,177	+3.503%
2024-02-16	19.2800	19.3400	19.2700	19.3400	+0.052%	57,300	+3.878%
2024-02-15	19.3100	19.3400	19.3100	19.3300	+0.155%	163,600	+3.932%
2024-02-14	19.3000	19.3000	19.3000	19.3000	+0.521%	20,250	+4.093%
2024-02-13	19.2000	19.2000	19.2000	19.2000	-0.673%	10,910	+4.635%
2024-02-09	19.3300	19.3400	19.3300	19.3300	+0.207%	115,700	+3.932%
2024-02-08	19.2900	19.2900	19.2900	19.2900	-0.413%	60,500	+4.147%
2024-02-07	19.3700	19.3700	19.3700	19.3700	-0.206%	3,602	+3.717%
2024-02-06	19.4100	19.4100	19.4100	19.4100	+0.518%	15,400	+3.503%
2024-02-05	19.2600	19.3100	19.2500	19.3100	-0.464%	137,301	+4.039%
2024-02-02	19.4000	19.4000	19.4000	19.4000	-0.206%	750	+3.557%
2024-01-31	19.4300	19.4400	19.4300	19.4400	+0.258%	41,028	+3.344%
2024-01-29	19.3900	19.3900	19.3900	19.3900	+0.362%	10,200	+3.610%
2024-01-26	19.2500	19.3200	19.2500	19.3200	-0.052%	149,500	+3.986%
2024-01-25	19.2900	19.3300	19.2900	19.3300	+0.104%	157,900	+3.932%
2024-01-24	19.3100	19.3100	19.3100	19.3100	0.000%	148,000	+4.039%
2024-01-23	19.2400	19.3100	19.2400	19.3100	-0.103%	197,300	+4.039%
2024-01-22	19.3300	19.3300	19.3300	19.3300	+0.311%	4,600	+3.932%
2024-01-19	19.2600	19.2700	19.2600	19.2700	0.000%	93,100	+4.255%
2024-01-18	19.2800	19.2800	19.2700	19.2700	-0.155%	172,800	+4.255%
2024-01-17	19.2500	19.3000	19.2400	19.3000	-0.052%	66,700	+4.093%
2024-01-16	19.3500	19.3500	19.3100	19.3100	-0.924%	6,500	+4.039%
2024-01-15	19.4900	19.4900	19.4900	19.4900	-0.051%	308	+3.079%
2024-01-12	19.5000	19.5000	19.5000	19.5000	+0.103%	10,000	+3.026%
2024-01-11	19.4800	19.4900	19.4800	19.4800	+0.568%	91,300	+3.131%
2024-01-10	19.3900	19.3900	19.3700	19.3700	-0.667%	3,300	+3.717%
2024-01-09	19.4900	19.5000	19.4900	19.5000	+0.154%	2,900	+3.026%
2024-01-08	19.4700	19.4700	19.4700	19.4700	+0.103%	4,300	+3.184%
2024-01-05	19.4000	19.4500	19.4000	19.4500	-0.103%	18,800	+3.290%
2024-01-04	19.4600	19.4700	19.4600	19.4700	-0.460%	17,700	+3.184%
2024-01-03	19.5500	19.5600	19.5500	19.5600	+0.051%	11,800	+2.710%
2024-01-02	19.5200	19.5500	19.5200	19.5500	-0.458%	4,277	+2.762%
2023-12-29	19.5900	19.6400	19.5900	19.6400	+0.102%	28,000	+2.291%
2023-12-28	19.6200	19.6500	19.6100	19.6200	-0.507%	15,900	+2.396%
2023-12-27	19.4700	19.7200	19.4700	19.7200	+0.561%	8,404	+1.876%
2023-12-22	19.5100	19.6100	19.5000	19.6100	-0.305%	12,200	+2.448%
2023-12-21	19.6700	19.6800	19.6700	19.6700	+0.051%	68,200	+2.135%
2023-12-20	19.7400	19.7700	19.6600	19.6600	0.000%	26,700	+2.187%
2023-12-19	19.5700	19.6600	19.5700	19.6600	+0.563%	72,000	+2.187%
2023-12-18	19.7000	19.7000	19.5400	19.5500	-0.610%	118,208	+2.762%
2023-12-15	19.5700	19.6700	19.5700	19.6700	+0.614%	15,015	+2.135%
2023-12-14	19.5500	19.5500	19.5500	19.5500	+1.400%	95,400	+2.762%
2023-12-12	19.2800	19.2800	19.2800	19.2800	+0.260%	20,100	+4.201%
2023-12-08	19.2300	19.2300	19.2300	19.2300	-0.311%	28,905	+4.472%
2023-12-07	19.2900	19.2900	19.2800	19.2900	-0.310%	47,500	+4.147%
2023-12-06	19.3000	19.3500	19.3000	19.3500	+0.676%	3,100	+3.824%
2023-12-05	19.2200	19.2200	19.2200	19.2200	+0.523%	19,300	+4.527%
2023-12-04	19.1500	19.1500	19.1200	19.1200	0.000%	67,599	+5.073%
2023-12-01	19.0100	19.1300	19.0100	19.1200	+0.738%	14,700	+5.073%
2023-11-28	19.0500	19.0500	18.9800	18.9800	0.000%	37,700	+5.848%
2023-11-27	18.8600	18.9800	18.8600	18.9800	+0.423%	10,100	+5.848%
2023-11-24	18.9000	18.9000	18.9000	18.9000	+0.372%	6,900	+6.296%
2023-11-23	18.8800	18.8800	18.8300	18.8300	-0.476%	69,600	+6.691%
2023-11-22	18.9200	18.9200	18.9200	18.9200	+0.159%	2,000	+6.184%
2023-11-20	18.8900	18.8900	18.8300	18.8900	+0.372%	14,300	+6.353%
2023-11-16	18.7600	18.8200	18.7600	18.8200	-0.053%	7,441	+6.748%
2023-11-14	18.7700	18.8300	18.7700	18.8300	+0.588%	26,900	+6.691%
2023-11-07	18.7200	18.7200	18.7200	18.7200	+1.025%	8,400	+7.318%
2023-11-02	18.5400	18.5400	18.5300	18.5300	+0.162%	709	+8.419%
2023-11-01	18.4400	18.5000	18.4400	18.5000	+0.817%	54,900	+8.595%
2023-10-31	18.3500	18.3500	18.3500	18.3500	-0.218%	23,200	+9.482%
2023-10-30	18.3800	18.3900	18.3800	18.3900	-0.648%	23,018	+9.244%
2023-10-27	18.4500	18.5200	18.4500	18.5100	+0.872%	137,500	+8.536%
2023-10-25	18.3500	18.3500	18.3500	18.3500	-0.434%	81,800	+9.482%
2023-10-24	18.4200	18.4300	18.4200	18.4300	+0.163%	1,200	+9.007%
2023-10-23	18.4000	18.4000	18.4000	18.4000	+0.712%	9,500	+9.185%
2023-10-19	18.2700	18.2700	18.2700	18.2700	-0.055%	200	+9.962%
2023-10-18	18.2800	18.2800	18.2800	18.2800	-0.490%	1,200	+9.902%
2023-10-17	18.3100	18.3700	18.3100	18.3700	-0.434%	9,400	+9.363%
2023-10-13	18.4100	18.4500	18.3800	18.4500	+0.326%	25,400	+8.889%
2023-10-12	18.3900	18.3900	18.3900	18.3900	-0.217%	14,700	+9.244%
2023-10-11	18.4300	18.4300	18.4300	18.4300	+0.327%	5,000	+9.007%
2023-10-10	18.4400	18.4400	18.3700	18.3700	+0.823%	5,900	+9.363%
2023-10-06	18.2800	18.2900	18.2200	18.2200	-0.110%	12,800	+10.263%
2023-10-05	18.2400	18.2400	18.2400	18.2400	-0.328%	100	+10.143%
2023-10-04	18.2800	18.3000	18.2800	18.3000	+0.605%	27,600	+9.781%
2023-10-03	18.1700	18.1900	18.1700	18.1900	-0.329%	28,600	+10.445%
2023-10-02	18.1800	18.2500	18.1800	18.2500	-0.164%	5,200	+10.082%
2023-09-28	18.2900	18.2900	18.2800	18.2800	-0.218%	65,600	+9.902%
2023-09-27	18.3200	18.3200	18.3200	18.3200	-0.326%	10,200	+9.662%
2023-09-26	18.4300	18.4300	18.3800	18.3800	0.000%	75,100	+9.304%
2023-09-25	18.3800	18.3800	18.3800	18.3800	-0.433%	200	+9.304%
2023-09-22	18.5300	18.5300	18.4600	18.4600	+0.108%	44,200	+8.830%
2023-09-21	18.4400	18.4400	18.4400	18.4400	-0.593%	3,050	+8.948%
2023-09-19	18.5500	18.5500	18.5500	18.5500	-0.643%	1,000	+8.302%
2023-09-18	18.6700	18.6700	18.6700	18.6700	+0.107%	14,000	+7.606%
2023-09-15	18.6500	18.6500	18.6500	18.6500	0.000%	800	+7.721%
2023-09-13	18.7000	18.7000	18.6500	18.6500	+0.054%	121,300	+7.721%
2023-09-12	18.6500	18.6500	18.6400	18.6400	-0.268%	3,103	+7.779%
2023-09-11	18.6900	18.6900	18.6900	18.6900	-0.053%	3,003	+7.491%
2023-09-08	18.7000	18.7000	18.7000	18.7000	-0.160%	2,900	+7.433%
2023-09-07	18.7300	18.7300	18.7300	18.7300	+0.214%	8,900	+7.261%
2023-09-06	18.6900	18.6900	18.6900	18.6900	-0.160%	47,901	+7.491%
2023-09-05	18.7400	18.7400	18.7200	18.7200	-0.690%	28,504	+7.318%
2023-09-01	18.8100	18.8500	18.8100	18.8500	+0.266%	151,707	+6.578%
2023-08-31	18.8000	18.8000	18.8000	18.8000	-0.106%	18,100	+6.862%
2023-08-29	18.8100	18.8200	18.8100	18.8200	+0.427%	2,900	+6.748%
2023-08-28	18.7300	18.7400	18.7300	18.7400	+0.590%	93,900	+7.204%
2023-08-25	18.6900	18.7000	18.6300	18.6300	-0.107%	93,100	+7.837%
2023-08-24	18.6500	18.6500	18.6500	18.6500	-0.374%	14,901	+7.721%
2023-08-23	18.6900	18.7200	18.6800	18.7200	+1.080%	4,301	+7.318%
2023-08-22	18.6100	18.6100	18.5200	18.5200	-0.108%	300	+8.477%
2023-08-21	18.5400	18.5500	18.5400	18.5400	-0.696%	14,500	+8.360%
2023-08-18	18.6100	18.6700	18.5900	18.6700	+0.215%	45,700	+7.606%
2023-08-17	18.6300	18.6300	18.6300	18.6300	+0.054%	2,800	+7.837%
2023-08-16	18.6000	18.6200	18.6000	18.6200	-0.214%	7,200	+7.895%
2023-08-14	18.6500	18.7000	18.6500	18.6600	-0.107%	3,490	+7.663%
2023-08-11	18.7000	18.7000	18.6800	18.6800	-0.954%	40,500	+7.548%
2023-08-09	18.8500	18.8600	18.8500	18.8600	-0.053%	7,100	+6.522%
2023-08-08	18.8700	18.8800	18.8700	18.8700	+0.266%	133,205	+6.465%
2023-08-04	18.8200	18.8200	18.8200	18.8200	+0.266%	20,800	+6.748%
2023-08-02	18.7700	18.7700	18.7700	18.7700	-0.213%	16,900	+7.032%
2023-08-01	18.8100	18.8100	18.8100	18.8100	-0.476%	24,309	+6.805%
2023-07-31	18.9000	18.9000	18.9000	18.9000	-0.264%	49,901	+6.296%
2023-07-26	18.8900	18.9500	18.8900	18.9500	+0.424%	21,104	+6.016%
2023-07-25	18.8700	18.8700	18.8700	18.8700	-0.106%	22,900	+6.465%
2023-07-24	18.8900	18.8900	18.8900	18.8900	-0.369%	60,300	+6.353%
2023-07-21	18.9500	18.9700	18.9500	18.9600	+0.637%	13,900	+5.960%
2023-07-20	18.8900	18.8900	18.8400	18.8400	-0.894%	2,200	+6.635%
2023-07-19	19.0000	19.0100	19.0000	19.0100	+0.211%	10,800	+5.681%
2023-07-18	18.9600	18.9700	18.9600	18.9700	+0.477%	12,800	+5.904%
2023-07-17	18.9400	18.9400	18.8800	18.8800	-0.369%	6,800	+6.409%
2023-07-14	18.9500	18.9500	18.9500	18.9500	-0.211%	2,000	+6.016%
2023-07-13	18.8800	18.9900	18.8800	18.9900	+0.423%	3,700	+5.793%
2023-07-12	18.9100	18.9100	18.9000	18.9100	+0.692%	25,180	+6.240%
2023-07-11	18.7600	18.7800	18.7600	18.7800	+0.589%	9,700	+6.976%
2023-07-10	18.6700	18.6700	18.6700	18.6700	-0.214%	295	+7.606%
2023-07-07	18.7100	18.7100	18.7100	18.7100	-0.213%	1,500	+7.376%
2023-07-06	18.7600	18.7600	18.7500	18.7500	-0.794%	9,301	+7.147%
2023-07-05	18.9000	18.9000	18.9000	18.9000	0.000%	18,400	+6.296%
2023-07-04	18.9000	18.9000	18.9000	18.9000	+0.425%	7,520	+6.296%
2023-06-29	18.8600	18.8600	18.8200	18.8200	-1.363%	2,620	+6.748%
2023-06-28	19.0300	19.0800	19.0300	19.0800	+0.899%	7,100	+5.294%
2023-06-27	18.9300	18.9300	18.9100	18.9100	-0.369%	4,900	+6.240%
2023-06-26	18.9300	18.9800	18.9100	18.9800	+0.476%	4,400	+5.848%
2023-06-21	18.9100	18.9100	18.8900	18.8900	-0.579%	5,300	+6.353%
2023-06-20	18.9800	19.0000	18.9800	19.0000	0.000%	8,494	+5.737%
2023-06-15	18.9900	19.0000	18.9900	19.0000	+0.529%	9,100	+5.737%
2023-06-14	18.8900	18.9000	18.8900	18.9000	+0.585%	8,900	+6.296%
2023-06-13	18.8500	18.8600	18.7900	18.7900	-1.001%	17,700	+6.919%
2023-06-12	18.9700	18.9800	18.9700	18.9800	+1.065%	12,710	+5.848%
2023-06-07	18.9300	18.9300	18.7800	18.7800	-1.314%	7,200	+6.976%
2023-06-06	19.0300	19.0400	19.0300	19.0300	-0.053%	34,100	+5.570%
2023-06-05	19.0300	19.0400	19.0300	19.0400	+0.053%	22,101	+5.515%
2023-06-02	19.0300	19.0300	19.0300	19.0300	0.000%	1,600	+5.570%
2023-06-01	19.0300	19.0300	19.0300	19.0300	+0.316%	424	+5.570%
2023-05-30	18.9500	18.9700	18.9500	18.9700	-0.263%	10,000	+5.904%
2023-05-29	19.0200	19.0200	19.0200	19.0200	+0.211%	1,500	+5.626%
2023-05-26	18.9500	18.9800	18.9500	18.9800	+0.105%	11,900	+5.848%
2023-05-25	18.9600	18.9600	18.9600	18.9600	-0.263%	3,000	+5.960%
2023-05-24	19.0100	19.0100	19.0100	19.0100	-0.210%	13,057	+5.681%
2023-05-23	19.0400	19.0500	19.0400	19.0500	-0.470%	20,505	+5.459%
2023-05-19	19.1400	19.1400	19.1400	19.1400	+0.314%	18,100	+4.963%
2023-05-18	19.0800	19.0800	19.0800	19.0800	-0.366%	3,001	+5.294%
2023-05-17	19.0800	19.1500	19.0800	19.1500	-0.777%	10,900	+4.909%
2023-05-15	19.2700	19.3000	19.2700	19.3000	+0.208%	7,104	+4.093%
2023-05-12	19.2700	19.2700	19.2600	19.2600	-0.311%	6,400	+4.309%
2023-05-11	19.3700	19.3700	19.3200	19.3200	-0.155%	3,100	+3.986%
2023-05-10	19.2800	19.3500	19.2800	19.3500	+0.467%	18,900	+3.824%
2023-05-09	19.2300	19.2600	19.2300	19.2600	-0.104%	17,300	+4.309%
2023-05-08	19.2300	19.2800	19.2300	19.2800	-0.104%	20,802	+4.201%
2023-05-05	19.2900	19.3000	19.2900	19.3000	-0.515%	900	+4.093%
2023-05-04	19.4000	19.4000	19.4000	19.4000	-0.206%	4,203	+3.557%
2023-05-03	19.4400	19.4400	19.4400	19.4400	+0.310%	4,300	+3.344%
2023-05-02	19.3800	19.3800	19.3800	19.3800	+0.832%	18,700	+3.664%
2023-05-01	19.2200	19.2200	19.2200	19.2200	-0.826%	3,204	+4.527%
2023-04-28	19.2500	19.3800	19.2500	19.3800	+0.780%	13,700	+3.664%
2023-04-27	19.1900	19.2300	19.1900	19.2300	-0.363%	13,700	+4.472%
2023-04-26	19.3000	19.3000	19.3000	19.3000	-0.873%	3,001	+4.093%
2023-04-25	19.4500	19.4700	19.4500	19.4700	+0.933%	13,200	+3.184%
2023-04-21	19.2900	19.2900	19.2900	19.2900	+0.260%	22,050	+4.147%
2023-04-20	19.1900	19.2400	19.1900	19.2400	+0.313%	7,400	+4.418%
2023-04-19	19.1700	19.1800	19.1700	19.1800	+0.052%	10,000	+4.745%
2023-04-18	19.1600	19.1700	19.1600	19.1700	+0.314%	7,800	+4.799%
2023-04-17	19.1000	19.1100	19.1000	19.1100	-0.209%	52,100	+5.128%
2023-04-14	19.1400	19.1500	19.1400	19.1500	-0.312%	10,400	+4.909%
2023-04-13	19.2100	19.2100	19.2100	19.2100	-0.260%	4,500	+4.581%
2023-04-12	19.2400	19.2600	19.2400	19.2600	+0.208%	25,800	+4.309%
2023-04-11	19.2200	19.2200	19.2200	19.2200	-0.104%	5,900	+4.527%
2023-04-10	19.1600	19.2400	19.1500	19.2400	-0.363%	707	+4.418%
2023-04-06	19.3100	19.3100	19.3100	19.3100	-0.103%	22,102	+4.039%
2023-04-05	19.3300	19.3300	19.3300	19.3300	+0.155%	5,000	+3.932%
2023-04-03	19.2300	19.3000	19.2300	19.3000	+0.731%	17,800	+4.093%
2023-03-31	19.1000	19.1600	19.1000	19.1600	+0.209%	13,200	+4.854%
2023-03-30	19.1200	19.1200	19.1200	19.1200	-0.104%	41,200	+5.073%
2023-03-29	19.1400	19.1400	19.1400	19.1400	-0.156%	13,200	+4.963%
2023-03-28	19.1500	19.1700	19.1500	19.1700	-0.104%	39,000	+4.799%
2023-03-27	19.1900	19.1900	19.1900	19.1900	-0.827%	68,800	+4.690%
2023-03-24	19.3500	19.3500	19.3500	19.3500	-0.155%	650	+3.824%
2023-03-23	19.3300	19.3800	19.3300	19.3800	-0.411%	7,750	+3.664%
2023-03-22	19.4500	19.4600	19.4500	19.4600	+1.196%	11,300	+3.237%
2023-03-21	19.2100	19.2300	19.2100	19.2300	-0.104%	12,200	+4.472%
2023-03-20	19.2400	19.2500	19.2400	19.2500	0.000%	16,553	+4.364%
2023-03-16	19.2300	19.2500	19.2300	19.2500	-0.414%	15,100	+4.364%
2023-03-15	19.4100	19.4100	19.3300	19.3300	-0.719%	3,106	+3.932%
2023-03-13	19.4200	19.4700	19.4200	19.4700	+1.831%	1,001	+3.184%
2023-03-09	19.0400	19.1900	19.0400	19.1200	+1.432%	14,500	+5.073%
2023-03-02	18.8400	18.8500	18.8400	18.8500	-0.317%	111,480	+6.578%
2023-03-01	18.9100	18.9200	18.9100	18.9100	-0.316%	88,200	+6.240%
2023-02-28	18.8900	18.9700	18.8900	18.9700	+0.317%	13,811	+5.904%
2023-02-27	18.9000	18.9100	18.9000	18.9100	+0.159%	3,902	+6.240%
2023-02-23	18.9300	18.9300	18.8800	18.8800	-0.317%	15,600	+6.409%
2023-02-22	18.9300	18.9400	18.9300	18.9400	+0.212%	8,505	+6.072%
2023-02-21	18.9000	18.9000	18.9000	18.9000	-0.787%	9,005	+6.296%
2023-02-17	19.0200	19.0500	19.0200	19.0500	+0.210%	29,300	+5.459%
2023-02-16	18.9500	19.0100	18.9500	19.0100	-0.053%	88,110	+5.681%
2023-02-15	19.0000	19.0200	19.0000	19.0200	-0.053%	43,200	+5.626%
2023-02-14	19.0300	19.0300	19.0300	19.0300	-0.782%	3,000	+5.570%
2023-02-13	19.1000	19.1800	19.1000	19.1800	+0.682%	34,615	+4.745%
2023-02-10	19.0700	19.0700	19.0500	19.0500	-0.988%	66,103	+5.459%
2023-02-07	19.2400	19.2400	19.2400	19.2400	-1.232%	100	+4.418%
2023-02-02	19.4800	19.4800	19.4800	19.4800	+0.568%	300	+3.131%
2023-01-26	19.3700	19.3700	19.3700	19.3700	+0.571%	1,306	+3.717%
2023-01-23	19.2600	19.2600	19.2600	19.2600	-0.875%	600	+4.309%
2023-01-18	19.4300	19.4300	19.4300	19.4300	+0.883%	1,000	+3.397%
2023-01-17	19.2600	19.2600	19.2600	19.2600	+2.121%	100	+4.309%
2023-01-03	18.8600	18.8600	18.8600	18.8600	+0.426%	200	+6.522%
2022-12-29	18.7800	18.7800	18.7800	18.7800	+0.053%	1,000	+6.976%
2022-12-28	18.8000	18.8000	18.7700	18.7700	-0.688%	3,100	+7.032%
2022-12-23	18.9000	18.9000	18.9000	18.9000	-1.099%	445	+6.296%
2022-12-20	19.1100	19.1100	19.1100	19.1100	-0.261%	400	+5.128%
2022-12-19	19.1600	19.1600	19.1600	19.1600	-0.312%	101	+4.854%
2022-12-14	19.2200	19.2200	19.2200	19.2200	+0.209%	100	+4.527%
2022-12-13	19.2000	19.2000	19.1800	19.1800	+0.471%	6,600	+4.745%
2022-12-12	19.1200	19.1200	19.0900	19.0900	-0.313%	300	+5.238%
2022-12-09	19.1500	19.1500	19.1500	19.1500	+1.376%	3,000	+4.909%
2022-11-30	18.8900	18.8900	18.8900	18.8900	-0.369%	21,300	+6.353%
2022-11-29	18.9600	18.9600	18.9600	18.9600	+0.264%	200	+5.960%
2022-11-23	18.9100	18.9100	18.9100	18.9100	+1.667%	300	+6.240%
2022-11-14	18.6000	18.6000	18.6000	18.6000	+0.649%	232	+8.011%
2022-11-01	18.4900	18.4900	18.4800	18.4800	-0.538%	3,000	+8.712%
2022-10-31	18.5800	18.5800	18.5800	18.5800	+1.088%	125	+8.127%
2022-10-26	18.3800	18.3800	18.3800	18.3800	-0.379%	100	+9.304%
2022-10-12	18.4500	18.4500	18.4500	18.4500	-0.485%	100	+8.889%
2022-10-07	18.5400	18.5400	18.5400	18.5400	-1.540%	100	+8.360%
2022-09-26	18.8300	18.8300	18.8300	18.8300	-0.106%	210	+6.691%
2022-09-12	18.8600	18.8600	18.8500	18.8500	-1.205%	700	+6.578%
2022-08-24	19.0800	19.0800	19.0800	19.0800	-0.935%	3,000	+5.294%
2022-08-17	19.2500	19.2600	19.2500	19.2600	-0.207%	1,005	+4.309%
2022-08-12	19.3000	19.3000	19.3000	19.3000	+0.156%	210	+4.093%
2022-07-27	19.3600	19.3600	19.2700	19.2700	+0.208%	1,134	+4.255%
2022-07-25	19.2300	19.2300	19.2300	19.2300	+1.424%	101	+4.472%
2022-07-18	18.9200	18.9600	18.9200	18.9600	+0.211%	400	+5.960%
2022-07-15	18.9200	18.9200	18.9200	18.9200	+0.318%	1,200	+6.184%
2022-07-14	18.8400	18.8600	18.8400	18.8600	-0.053%	1,000	+6.522%
2022-07-13	18.8700	18.8700	18.8700	18.8700	0.000%	501	+6.465%
2022-07-12	18.8700	18.8700	18.8700	18.8700	+0.212%	700	+6.465%
2022-07-11	18.8300	18.8300	18.8300	18.8300	+0.106%	100	+6.691%
2022-07-04	19.0500	19.2100	18.8100	18.8100	+0.481%	8,000	+6.805%
2022-06-30	18.8700	18.8700	18.7200	18.7200	+0.753%	264	+7.318%
2022-06-20	18.6100	18.6100	18.5800	18.5800	-0.161%	6,814	+8.127%
2022-06-17	18.6200	18.6200	18.6000	18.6100	+0.215%	6,300	+7.953%
2022-06-16	18.5700	18.5700	18.5700	18.5700	+0.216%	702	+8.185%
2022-06-15	18.5200	18.5300	18.5200	18.5300	+0.434%	503	+8.419%
2022-06-14	18.4500	18.4500	18.4500	18.4500	-3.048%	300	+8.889%
2022-06-01	19.0300	19.0300	19.0300	19.0300	-1.399%	900	+5.570%
2022-05-24	19.3000	19.3100	19.3000	19.3000	+0.573%	50,068	+4.093%
2022-05-20	19.1900	19.1900	19.1900	19.1900	-0.208%	100	+4.690%
2022-05-19	19.2300	19.2300	19.2300	19.2300	+0.523%	200	+4.472%
2022-05-10	19.1300	19.1300	19.1300	19.1300	+0.473%	4,100	+5.018%
2022-05-09	18.9800	19.0400	18.9800	19.0400	-0.210%	760	+5.515%
2022-05-05	19.1200	19.1200	19.0400	19.0800	-0.105%	800	+5.294%
2022-05-04	19.1000	19.1000	19.1000	19.1000	-0.831%	349	+5.183%
2022-04-29	19.2600	19.2600	19.2600	19.2600	-0.259%	300	+4.309%
2022-04-27	19.3100	19.3100	19.3100	19.3100	-0.310%	1,400	+4.039%
2022-04-26	19.3700	19.3700	19.3700	19.3700	+0.259%	200	+3.717%
2022-04-22	19.3200	19.3400	19.3200	19.3200	-0.923%	102,900	+3.986%
2022-04-18	19.5000	19.5000	19.5000	19.5000	-1.065%	200	+3.026%
2022-04-13	19.7400	19.7400	19.7100	19.7100	+0.152%	1,000	+1.928%
2022-04-12	19.6800	19.6800	19.6800	19.6800	-1.056%	1,375	+2.083%
2022-03-30	19.8500	19.8900	19.8500	19.8900	-0.351%	524	+1.006%
2022-03-29	19.9600	19.9600	19.9600	19.9600	+0.554%	700	+0.651%
2022-03-28	19.8500	19.8500	19.8500	19.8500	+0.050%	405	+1.209%
2022-03-25	19.8400	19.8400	19.8400	19.8400	-0.750%	427	+1.260%
2022-03-24	19.9000	19.9900	19.9000	19.9900	+0.100%	310	+0.500%
2022-03-23	19.9100	19.9700	19.9100	19.9700	+0.453%	1,050	+0.601%
2022-03-22	19.8900	19.8900	19.8800	19.8800	-0.401%	1,400	+1.056%
2022-03-21	20.0400	20.0400	19.9600	19.9600	-0.200%	400	+0.651%

.dark-mode .mXfXbY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mXfXbY{ color: #333333; background-color: white; border: 2px solid #333333; }CACBCIBC ACTIVE INV GRADE CORPORATE BOND ETFstock TSE

CACB
CIBC ACTIVE INV GRADE CORPORATE BOND ETF
stock TSE