Dark

CAFR
CIBC ACTIVE INV GRADE FLOATING RATE BOND ETF
stock TSE

Inactive

Aug 2, 2024

19.83CAD-0.101%(-0.02)2,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	19.8300	19.8300	19.8300	19.8300	-0.101%	2,000	0.000%
2024-08-01	19.8500	19.8500	19.8500	19.8500	0.000%	120	-0.101%
2024-07-31	19.8500	19.8500	19.8500	19.8500	-0.301%	701	-0.101%
2024-07-30	19.9100	19.9100	19.8800	19.9100	0.000%	9,550	-0.402%
2024-07-29	19.9100	19.9100	19.9100	19.9100	+0.050%	5,200	-0.402%
2024-07-26	19.9000	19.9000	19.9000	19.9000	+0.151%	2,000	-0.352%
2024-07-24	19.8700	19.8700	19.8700	19.8700	+0.050%	4,500	-0.201%
2024-07-23	19.8600	19.8600	19.8600	19.8600	-0.101%	28,700	-0.151%
2024-07-22	19.8900	19.8900	19.8800	19.8800	0.000%	4,000	-0.252%
2024-07-19	19.8800	19.8800	19.8800	19.8800	+0.050%	290	-0.252%
2024-07-18	19.8700	19.8700	19.8700	19.8700	0.000%	13,400	-0.201%
2024-07-17	19.8700	19.8700	19.8700	19.8700	+0.151%	700	-0.201%
2024-07-16	19.8400	19.8400	19.8400	19.8400	0.000%	8,900	-0.050%
2024-07-15	19.8700	19.8700	19.8400	19.8400	-0.101%	39,660	-0.050%
2024-07-12	19.8300	19.8600	19.8300	19.8600	+0.202%	12,000	-0.151%
2024-07-11	19.8500	19.8500	19.8200	19.8200	-0.151%	2,100	+0.050%
2024-07-10	19.8300	19.8500	19.8300	19.8500	+0.050%	2,700	-0.101%
2024-07-09	19.8400	19.8400	19.8400	19.8400	0.000%	10,600	-0.050%
2024-07-08	19.8400	19.8400	19.8100	19.8400	+0.202%	17,175	-0.050%
2024-07-05	19.8300	19.8300	19.8000	19.8000	-0.101%	1,171	+0.152%
2024-07-04	19.8100	19.8200	19.8100	19.8200	+0.152%	13,080	+0.050%
2024-07-03	19.7900	19.7900	19.7900	19.7900	0.000%	500	+0.202%
2024-07-02	19.7900	19.7900	19.7900	19.7900	-0.151%	400	+0.202%
2024-06-28	19.8000	19.8200	19.8000	19.8200	-0.201%	200	+0.050%
2024-06-27	19.8900	19.9000	19.8600	19.8600	-0.151%	19,800	-0.151%
2024-06-26	19.8900	19.8900	19.8900	19.8900	-0.100%	8,800	-0.302%
2024-06-25	19.9100	19.9100	19.9100	19.9100	+0.151%	5,400	-0.402%
2024-06-24	19.8800	19.8800	19.8800	19.8800	-0.050%	21,000	-0.252%
2024-06-20	19.8100	19.8900	19.8100	19.8900	0.000%	10,500	-0.302%
2024-06-19	19.8100	19.8900	19.8100	19.8900	+0.556%	42,101	-0.302%
2024-06-18	19.8200	19.8200	19.7800	19.7800	-0.453%	9,200	+0.253%
2024-06-17	19.8500	19.8700	19.8500	19.8700	+0.354%	9,800	-0.201%
2024-06-14	19.8200	19.8200	19.8000	19.8000	+0.051%	6,100	+0.152%
2024-06-13	19.8200	19.8200	19.7900	19.7900	-0.403%	52,700	+0.202%
2024-06-10	19.7900	19.8700	19.7900	19.8700	+0.050%	18,900	-0.201%
2024-06-07	19.8600	19.8600	19.8600	19.8600	-0.151%	200	-0.151%
2024-06-06	19.8600	19.8900	19.8600	19.8900	+0.202%	41,401	-0.302%
2024-06-05	19.7800	19.8500	19.7800	19.8500	0.000%	1,500	-0.101%
2024-06-04	19.8000	19.8500	19.8000	19.8500	+0.050%	6,500	-0.101%
2024-06-03	19.8300	19.8400	19.8300	19.8400	+0.050%	6,231	-0.050%
2024-05-31	19.8300	19.8300	19.8300	19.8300	-0.352%	10,500	0.000%
2024-05-30	19.9000	19.9000	19.9000	19.9000	+0.404%	6,300	-0.352%
2024-05-29	19.8200	19.8200	19.8200	19.8200	-0.352%	3,000	+0.050%
2024-05-28	19.8900	19.8900	19.8900	19.8900	+0.050%	9,400	-0.302%
2024-05-27	19.8800	19.8800	19.8800	19.8800	0.000%	2,455	-0.252%
2024-05-24	19.8700	19.8800	19.8700	19.8800	+0.353%	400	-0.252%
2024-05-23	19.8100	19.8100	19.8100	19.8100	-0.402%	150	+0.101%
2024-05-22	19.8800	19.8900	19.8800	19.8900	+0.050%	1,423	-0.302%
2024-05-21	19.8800	19.8800	19.8800	19.8800	+0.050%	250	-0.252%
2024-05-17	19.8500	19.8700	19.8500	19.8700	-0.050%	6,128	-0.201%
2024-05-16	19.8600	19.8800	19.8600	19.8800	+0.455%	28,900	-0.252%
2024-05-15	19.8000	19.8000	19.7900	19.7900	-0.252%	5,100	+0.202%
2024-05-14	19.8400	19.8400	19.8400	19.8400	+0.303%	100	-0.050%
2024-05-13	19.8800	19.8800	19.7800	19.7800	-0.403%	6,051	+0.253%
2024-05-10	19.8000	19.8600	19.8000	19.8600	0.000%	997	-0.151%
2024-05-09	19.8600	19.8600	19.8500	19.8600	+0.101%	20,800	-0.151%
2024-05-08	19.8400	19.8400	19.8400	19.8400	-0.050%	1,600	-0.050%
2024-05-07	19.8500	19.8500	19.8500	19.8500	0.000%	9,500	-0.101%
2024-05-06	19.8400	19.8500	19.8400	19.8500	+0.455%	13,376	-0.101%
2024-05-02	19.8300	19.8400	19.7600	19.7600	-0.403%	6,900	+0.354%
2024-05-01	19.8400	19.8400	19.8400	19.8400	+0.151%	3,000	-0.050%
2024-04-30	19.8000	19.8100	19.8000	19.8100	+0.051%	12,000	+0.101%
2024-04-29	19.8000	19.8000	19.8000	19.8000	-0.101%	200	+0.152%
2024-04-26	19.8700	19.8700	19.8200	19.8200	+0.101%	3,900	+0.050%
2024-04-23	19.8000	19.8100	19.8000	19.8000	+0.051%	8,603	+0.152%
2024-04-22	19.7900	19.7900	19.7900	19.7900	0.000%	9,900	+0.202%
2024-04-19	19.8000	19.8000	19.7900	19.7900	0.000%	18,200	+0.202%
2024-04-16	19.7900	19.7900	19.7900	19.7900	+0.101%	400	+0.202%
2024-04-12	19.7700	19.7700	19.7700	19.7700	-0.353%	100	+0.303%
2024-04-10	19.8400	19.8500	19.8400	19.8400	+0.405%	18,200	-0.050%
2024-04-08	19.8500	19.8500	19.7600	19.7600	-0.403%	5,600	+0.354%
2024-04-05	19.7600	19.8400	19.7600	19.8400	+0.050%	800	-0.050%
2024-04-04	19.8500	19.8500	19.8300	19.8300	+0.354%	1,351	0.000%
2024-04-03	19.8500	19.8500	19.7600	19.7600	+0.051%	20,825	+0.354%
2024-04-01	19.8300	19.8300	19.7500	19.7500	-0.202%	200	+0.405%
2024-03-28	19.7900	19.7900	19.7600	19.7900	+0.203%	19,150	+0.202%
2024-03-27	19.7800	19.7800	19.7500	19.7500	-0.504%	4,593	+0.405%
2024-03-26	19.8500	19.8500	19.8500	19.8500	0.000%	3,100	-0.101%
2024-03-25	19.8500	19.8500	19.8500	19.8500	+0.202%	12,600	-0.101%
2024-03-22	19.8100	19.8100	19.8100	19.8100	-0.151%	960	+0.101%
2024-03-20	19.8300	19.8400	19.8300	19.8400	+0.202%	17,900	-0.050%
2024-03-19	19.8000	19.8300	19.8000	19.8000	-0.101%	25,625	+0.152%
2024-03-18	19.8000	19.8200	19.8000	19.8200	-0.050%	1,500	+0.050%
2024-03-15	19.8300	19.8300	19.8300	19.8300	+0.152%	400	0.000%
2024-03-14	19.7900	19.8000	19.7900	19.8000	+0.101%	8,150	+0.152%
2024-03-13	19.7800	19.7800	19.7800	19.7800	-0.202%	100	+0.253%
2024-03-12	19.8200	19.8200	19.8200	19.8200	+0.050%	13,600	+0.050%
2024-03-07	19.8100	19.8100	19.8100	19.8100	0.000%	4,200	+0.101%
2024-03-06	19.8000	19.8100	19.8000	19.8100	+0.051%	30,302	+0.101%
2024-03-04	19.7600	19.8000	19.7600	19.8000	+0.051%	11,250	+0.152%
2024-03-01	19.7900	19.7900	19.7900	19.7900	0.000%	159,000	+0.202%
2024-02-29	19.7900	19.7900	19.7900	19.7900	-0.352%	16,750	+0.202%
2024-02-27	19.8600	19.8600	19.8600	19.8600	+0.101%	18,100	-0.151%
2024-02-26	19.8400	19.8400	19.8400	19.8400	-0.050%	3,500	-0.050%
2024-02-23	19.8500	19.8500	19.8300	19.8500	0.000%	7,350	-0.101%
2024-02-22	19.8500	19.8600	19.8400	19.8500	0.000%	320,285	-0.101%
2024-02-21	19.8300	19.8500	19.8300	19.8500	+0.202%	126,100	-0.101%
2024-02-20	19.8400	19.8400	19.8100	19.8100	-0.101%	7,101	+0.101%
2024-02-16	19.8200	19.8300	19.7800	19.8300	+0.050%	18,800	0.000%
2024-02-15	19.8200	19.8200	19.8200	19.8200	+0.202%	6,450	+0.050%
2024-02-14	19.8100	19.8100	19.7800	19.7800	-0.151%	4,500	+0.253%
2024-02-12	19.8100	19.8100	19.7800	19.8100	-0.050%	4,495	+0.101%
2024-02-09	19.8200	19.8200	19.8200	19.8200	+0.101%	4,800	+0.050%
2024-02-08	19.8000	19.8100	19.7900	19.8000	+0.101%	122,600	+0.152%
2024-02-07	19.7800	19.8000	19.7800	19.7800	+0.101%	66,000	+0.253%
2024-02-06	19.7600	19.7600	19.7600	19.7600	+0.152%	500	+0.354%
2024-02-05	19.8100	19.8100	19.7300	19.7300	-0.303%	11,226	+0.507%
2024-02-02	19.7900	19.7900	19.7900	19.7900	+0.051%	28,100	+0.202%
2024-02-01	19.7700	19.7800	19.7700	19.7800	+0.152%	69,100	+0.253%
2024-01-31	19.7700	19.7800	19.7500	19.7500	-0.051%	44,800	+0.405%
2024-01-30	19.7600	19.7600	19.7600	19.7600	-0.353%	18,200	+0.354%
2024-01-29	19.8600	19.8600	19.8300	19.8300	+0.152%	1,300	0.000%
2024-01-26	19.8500	19.8500	19.8000	19.8000	0.000%	49,600	+0.152%
2024-01-25	19.8500	19.8500	19.7900	19.8000	-0.252%	200,026	+0.152%
2024-01-24	19.8100	19.8500	19.8100	19.8500	+0.050%	15,900	-0.101%
2024-01-23	19.8400	19.8400	19.8400	19.8400	+0.202%	100	-0.050%
2024-01-22	19.8300	19.8300	19.8000	19.8000	0.000%	16,300	+0.152%
2024-01-19	19.8000	19.8000	19.7900	19.8000	+0.051%	11,500	+0.152%
2024-01-18	19.8300	19.8300	19.7900	19.7900	-0.202%	501	+0.202%
2024-01-17	19.8400	19.8400	19.8000	19.8300	+0.050%	500	0.000%
2024-01-16	19.7800	19.8200	19.7800	19.8200	+0.202%	11,600	+0.050%
2024-01-15	19.8000	19.8200	19.7800	19.7800	+0.051%	6,000	+0.253%
2024-01-12	19.7700	19.7800	19.7300	19.7700	0.000%	79,555	+0.303%
2024-01-10	19.8100	19.8100	19.7700	19.7700	-0.152%	8,128	+0.303%
2024-01-09	19.8000	19.8000	19.8000	19.8000	+0.152%	2,000	+0.152%
2024-01-05	19.8000	19.8000	19.7700	19.7700	+0.152%	1,100	+0.303%
2024-01-04	19.7400	19.7400	19.7400	19.7400	0.000%	1,000	+0.456%
2024-01-03	19.7900	19.7900	19.7400	19.7400	-0.253%	846	+0.456%
2024-01-02	19.7800	19.7900	19.7400	19.7900	+0.051%	3,294	+0.202%
2023-12-29	19.7800	19.7800	19.7800	19.7800	0.000%	17,400	+0.253%
2023-12-28	19.7600	19.7800	19.7600	19.7800	0.000%	5,900	+0.253%
2023-12-27	19.7000	19.8300	19.7000	19.7800	+0.101%	1,174	+0.253%
2023-12-22	19.8200	19.8200	19.7600	19.7600	-0.303%	8,820	+0.354%
2023-12-21	19.7800	19.8200	19.7800	19.8200	+0.456%	54,400	+0.050%
2023-12-20	19.8000	19.8200	19.7300	19.7300	-0.454%	20,300	+0.507%
2023-12-19	19.8200	19.8200	19.8000	19.8200	0.000%	41,600	+0.050%
2023-12-18	19.8300	19.8300	19.8000	19.8200	+0.101%	8,421	+0.050%
2023-12-15	19.7600	19.8000	19.7500	19.8000	+0.202%	43,340	+0.152%
2023-12-14	19.7100	19.7700	19.7100	19.7600	-0.152%	30,263	+0.354%
2023-12-12	19.7900	19.7900	19.7900	19.7900	+0.355%	495	+0.202%
2023-12-08	19.7700	19.7700	19.7200	19.7200	-0.101%	17,600	+0.558%
2023-12-07	19.7400	19.7400	19.7400	19.7400	-0.202%	18,207	+0.456%
2023-12-06	19.7300	19.7900	19.7300	19.7800	+0.253%	38,700	+0.253%
2023-12-05	19.7300	19.7300	19.7300	19.7300	0.000%	4,900	+0.507%
2023-12-04	19.7700	19.7700	19.7300	19.7300	+0.051%	4,200	+0.507%
2023-12-01	19.7600	19.7600	19.7200	19.7200	-0.202%	40,717	+0.558%
2023-11-30	19.7600	19.7600	19.7600	19.7600	+0.254%	10,000	+0.354%
2023-11-29	19.7000	19.7100	19.7000	19.7100	-0.354%	7,800	+0.609%
2023-11-28	19.7800	19.7900	19.7800	19.7800	+0.051%	26,500	+0.253%
2023-11-27	19.7400	19.7700	19.7400	19.7700	+0.152%	5,900	+0.303%
2023-11-24	19.7600	19.7600	19.7400	19.7400	-0.101%	3,515	+0.456%
2023-11-23	19.7500	19.7600	19.7300	19.7600	+0.152%	14,900	+0.354%
2023-11-22	19.7600	19.7700	19.7300	19.7300	-0.303%	11,800	+0.507%
2023-11-21	19.7900	19.7900	19.7900	19.7900	0.000%	1,500	+0.202%
2023-11-20	19.7900	19.7900	19.7900	19.7900	0.000%	22,900	+0.202%
2023-11-17	19.7900	19.7900	19.7900	19.7900	+0.101%	5,700	+0.202%
2023-11-16	19.7700	19.7700	19.7700	19.7700	-0.051%	4,100	+0.303%
2023-11-15	19.7800	19.7800	19.7800	19.7800	+0.253%	101	+0.253%
2023-11-14	19.7300	19.7300	19.7300	19.7300	-0.051%	100	+0.507%
2023-11-10	19.7400	19.7400	19.7400	19.7400	-0.101%	9,000	+0.456%
2023-11-09	19.7600	19.7600	19.7600	19.7600	+0.101%	3,100	+0.354%
2023-11-07	19.7400	19.7400	19.7400	19.7400	-0.051%	100	+0.456%
2023-11-06	19.7400	19.7500	19.7400	19.7500	+0.101%	37,505	+0.405%
2023-11-02	19.7200	19.7300	19.7200	19.7300	0.000%	25,200	+0.507%
2023-11-01	19.7200	19.7300	19.7200	19.7300	0.000%	17,450	+0.507%
2023-10-31	19.6800	19.7300	19.6800	19.7300	+0.101%	4,600	+0.507%
2023-10-30	19.7200	19.7200	19.6700	19.7100	-0.404%	19,453	+0.609%
2023-10-27	19.7900	19.7900	19.7500	19.7900	0.000%	68,800	+0.202%
2023-10-25	19.7900	19.7900	19.7500	19.7900	0.000%	62,900	+0.202%
2023-10-24	19.7900	19.7900	19.7900	19.7900	+0.051%	82,426	+0.202%
2023-10-23	19.7800	19.7800	19.7800	19.7800	+0.304%	1,450	+0.253%
2023-10-19	19.7200	19.7200	19.7200	19.7200	-0.051%	5,000	+0.558%
2023-10-18	19.7700	19.7700	19.7300	19.7300	-0.152%	2,200	+0.507%
2023-10-17	19.7600	19.7600	19.7600	19.7600	+0.051%	410	+0.354%
2023-10-13	19.7000	19.7500	19.7000	19.7500	0.000%	3,200	+0.405%
2023-10-12	19.7000	19.7500	19.7000	19.7500	+0.051%	24,100	+0.405%
2023-10-10	19.7400	19.7400	19.7400	19.7400	-0.101%	2,600	+0.456%
2023-10-06	19.7500	19.7600	19.7500	19.7600	+0.458%	2,100	+0.354%
2023-10-05	19.6900	19.7200	19.6700	19.6700	0.000%	6,803	+0.813%
2023-10-04	19.6700	19.6700	19.6700	19.6700	-0.254%	1,006	+0.813%
2023-10-03	19.7200	19.7200	19.7200	19.7200	+0.305%	1,300	+0.558%
2023-09-28	19.6600	19.6600	19.6600	19.6600	-0.355%	150,000	+0.865%
2023-09-27	19.7700	19.7700	19.7300	19.7300	+0.051%	5,950	+0.507%
2023-09-26	19.7700	19.7700	19.7200	19.7200	-0.253%	55,305	+0.558%
2023-09-25	19.7700	19.7700	19.7700	19.7700	+0.152%	1,970	+0.303%
2023-09-22	19.7700	19.7700	19.7400	19.7400	+0.101%	1,560	+0.456%
2023-09-21	19.7200	19.7200	19.7200	19.7200	+0.102%	2,000	+0.558%
2023-09-20	19.7600	19.7600	19.7000	19.7000	-0.051%	103,700	+0.660%
2023-09-19	19.7600	19.7600	19.7100	19.7100	-0.253%	700	+0.609%
2023-09-18	19.7600	19.7600	19.7600	19.7600	+0.051%	4,755	+0.354%
2023-09-15	19.6800	19.7500	19.6800	19.7500	0.000%	1,755	+0.405%
2023-09-13	19.7400	19.7500	19.7000	19.7500	+0.356%	28,765	+0.405%
2023-09-12	19.7200	19.7200	19.6800	19.6800	-0.304%	4,300	+0.762%
2023-09-11	19.7500	19.7500	19.7400	19.7400	+0.356%	625	+0.456%
2023-09-08	19.7200	19.7200	19.6700	19.6700	-0.304%	1,700	+0.813%
2023-09-07	19.7300	19.7300	19.7300	19.7300	+0.051%	715	+0.507%
2023-09-06	19.7300	19.7300	19.7200	19.7200	-0.051%	2,200	+0.558%
2023-09-05	19.7200	19.7300	19.7200	19.7300	+0.101%	15,074	+0.507%
2023-09-01	19.7100	19.7100	19.7100	19.7100	0.000%	14,300	+0.609%
2023-08-31	19.6600	19.7100	19.6600	19.7100	-0.051%	10,070	+0.609%
2023-08-30	19.7100	19.7400	19.7100	19.7200	-0.354%	11,400	+0.558%
2023-08-29	19.7900	19.7900	19.7900	19.7900	+0.051%	3,100	+0.202%
2023-08-28	19.7900	19.7900	19.7800	19.7800	+0.051%	7,400	+0.253%
2023-08-25	19.7700	19.7700	19.7700	19.7700	0.000%	3,200	+0.303%
2023-08-24	19.7700	19.7700	19.7700	19.7700	+0.254%	10,200	+0.303%
2023-08-23	19.7700	19.7700	19.7100	19.7200	+0.102%	67,010	+0.558%
2023-08-22	19.7500	19.7600	19.7000	19.7000	-0.051%	2,500	+0.660%
2023-08-21	19.7100	19.7500	19.7100	19.7100	+0.051%	5,600	+0.609%
2023-08-18	19.7500	19.7500	19.7000	19.7000	-0.203%	8,900	+0.660%
2023-08-17	19.7400	19.7400	19.7400	19.7400	+0.254%	4,211	+0.456%
2023-08-16	19.7400	19.7400	19.6900	19.6900	-0.304%	6,800	+0.711%
2023-08-14	19.6900	19.7500	19.6800	19.7500	+0.356%	6,300	+0.405%
2023-08-11	19.7200	19.7200	19.6800	19.6800	-0.304%	4,500	+0.762%
2023-08-10	19.7300	19.7400	19.7300	19.7400	+0.051%	3,000	+0.456%
2023-08-09	19.7300	19.7300	19.7300	19.7300	+0.051%	500	+0.507%
2023-08-08	19.6800	19.7200	19.6800	19.7200	+0.051%	8,600	+0.558%
2023-08-03	19.7100	19.7100	19.7100	19.7100	+0.051%	6,500	+0.609%
2023-08-01	19.6900	19.7000	19.6900	19.7000	0.000%	14,400	+0.660%
2023-07-31	19.6500	19.7000	19.6500	19.7000	-0.253%	10,150	+0.660%
2023-07-27	19.7100	19.7500	19.7100	19.7500	+0.305%	33,200	+0.405%
2023-07-26	19.7300	19.7300	19.6900	19.6900	-0.101%	5,355	+0.711%
2023-07-25	19.6900	19.7100	19.6900	19.7100	-0.203%	950	+0.609%
2023-07-24	19.7500	19.7500	19.6900	19.7500	0.000%	17,737	+0.405%
2023-07-21	19.7500	19.7600	19.7500	19.7500	+0.101%	5,000	+0.405%
2023-07-20	19.7300	19.7400	19.7300	19.7300	0.000%	7,300	+0.507%
2023-07-19	19.7400	19.7400	19.7300	19.7300	+0.051%	1,010	+0.507%
2023-07-18	19.7200	19.7200	19.7200	19.7200	-0.051%	100	+0.558%
2023-07-17	19.6800	19.7300	19.6800	19.7300	+0.101%	9,000	+0.507%
2023-07-14	19.6700	19.7100	19.6700	19.7100	-0.051%	1,800	+0.609%
2023-07-13	19.7200	19.7200	19.7200	19.7200	+0.254%	11,100	+0.558%
2023-07-11	19.6700	19.6700	19.6700	19.6700	+0.255%	900	+0.813%
2023-07-07	19.6900	19.7000	19.6200	19.6200	0.000%	10,500	+1.070%
2023-07-06	19.6300	19.6300	19.6200	19.6200	-0.406%	7,221	+1.070%
2023-07-05	19.6900	19.7100	19.6900	19.7000	+0.051%	2,004	+0.660%
2023-07-04	19.6900	19.7100	19.6900	19.6900	+0.051%	11,700	+0.711%
2023-06-30	19.6900	19.6900	19.6800	19.6800	0.000%	9,300	+0.762%
2023-06-29	19.6700	19.6800	19.6700	19.6800	-0.354%	3,000	+0.762%
2023-06-28	19.7400	19.7600	19.7400	19.7500	0.000%	9,300	+0.405%
2023-06-27	19.7400	19.7500	19.6800	19.7500	+0.458%	1,615	+0.405%
2023-06-26	19.6700	19.6700	19.6600	19.6600	-0.051%	5,400	+0.865%
2023-06-23	19.7200	19.7200	19.6700	19.6700	-0.304%	1,600	+0.813%
2023-06-22	19.7300	19.7300	19.7300	19.7300	0.000%	200	+0.507%
2023-06-21	19.7200	19.7300	19.6700	19.7300	+0.051%	9,157	+0.507%
2023-06-20	19.7300	19.7300	19.7100	19.7200	+0.102%	708	+0.558%
2023-06-15	19.7000	19.7000	19.7000	19.7000	+0.357%	2,100	+0.660%
2023-06-14	19.6800	19.7200	19.6300	19.6300	-0.406%	1,700	+1.019%
2023-06-13	19.6500	19.7100	19.6500	19.7100	+0.356%	4,300	+0.609%
2023-06-12	19.7000	19.7000	19.6400	19.6400	+0.051%	2,400	+0.967%
2023-06-09	19.6800	19.6800	19.6300	19.6300	-0.406%	6,870	+1.019%
2023-06-08	19.7100	19.7100	19.7100	19.7100	+0.459%	246	+0.609%
2023-06-07	19.6300	19.6900	19.6200	19.6200	-0.406%	3,430	+1.070%
2023-06-06	19.6900	19.7000	19.6900	19.7000	+0.102%	9,200	+0.660%
2023-06-05	19.6800	19.6800	19.6800	19.6800	-0.102%	2,857	+0.762%
2023-06-02	19.6600	19.7000	19.6600	19.7000	+0.153%	12,400	+0.660%
2023-06-01	19.6600	19.6700	19.6600	19.6700	-0.152%	11,200	+0.813%
2023-05-31	19.6500	19.7000	19.6500	19.7000	+0.510%	13,746	+0.660%
2023-05-30	19.6500	19.6500	19.6000	19.6000	-0.356%	4,400	+1.173%
2023-05-29	19.6700	19.6700	19.6700	19.6700	-0.203%	8,415	+0.813%
2023-05-25	19.7100	19.7100	19.6400	19.7100	-0.051%	4,200	+0.609%
2023-05-23	19.7100	19.7200	19.7100	19.7200	+0.356%	32,100	+0.558%
2023-05-19	19.6500	19.6500	19.6500	19.6500	-0.203%	900	+0.916%
2023-05-18	19.6400	19.6900	19.6400	19.6900	+0.255%	4,900	+0.711%
2023-05-17	19.6400	19.6400	19.6400	19.6400	+0.153%	11,800	+0.967%
2023-05-16	19.6900	19.6900	19.6100	19.6100	-0.406%	9,500	+1.122%
2023-05-15	19.6800	19.6900	19.6800	19.6900	0.000%	5,275	+0.711%
2023-05-12	19.6800	19.6900	19.6800	19.6900	+0.357%	6,630	+0.711%
2023-05-11	19.6300	19.6300	19.6200	19.6200	0.000%	6,029	+1.070%
2023-05-10	19.6700	19.6700	19.6200	19.6200	-0.305%	1,650	+1.070%
2023-05-08	19.6800	19.6800	19.6700	19.6800	+0.357%	1,950	+0.762%
2023-05-05	19.6100	19.6100	19.6100	19.6100	-0.406%	300	+1.122%
2023-05-04	19.6600	19.6900	19.6600	19.6900	+0.102%	13,300	+0.711%
2023-05-03	19.6700	19.6700	19.6700	19.6700	+0.051%	13,000	+0.813%
2023-05-02	19.6600	19.6600	19.6600	19.6600	0.000%	1,200	+0.865%
2023-05-01	19.6600	19.6600	19.6600	19.6600	+0.357%	8,200	+0.865%
2023-04-28	19.6100	19.6100	19.5900	19.5900	-0.305%	689	+1.225%
2023-04-27	19.6300	19.6500	19.6300	19.6500	-0.254%	19,400	+0.916%
2023-04-26	19.7000	19.7000	19.7000	19.7000	-0.101%	399	+0.660%
2023-04-25	19.7000	19.7200	19.7000	19.7200	+0.051%	22,100	+0.558%
2023-04-24	19.7000	19.7100	19.7000	19.7100	+0.051%	4,800	+0.609%
2023-04-21	19.7000	19.7000	19.7000	19.7000	0.000%	15,900	+0.660%
2023-04-20	19.6300	19.7000	19.6300	19.7000	+0.051%	1,500	+0.660%
2023-04-19	19.6300	19.6900	19.6300	19.6900	0.000%	7,800	+0.711%
2023-04-18	19.6900	19.6900	19.6900	19.6900	+0.051%	500	+0.711%
2023-04-17	19.6700	19.6800	19.6700	19.6800	+0.051%	11,600	+0.762%
2023-04-14	19.6700	19.6700	19.6700	19.6700	-0.051%	4,320	+0.813%
2023-04-13	19.6800	19.6800	19.6800	19.6800	+0.051%	2,347	+0.762%
2023-04-11	19.6700	19.6700	19.6700	19.6700	+0.051%	30,839	+0.813%
2023-04-10	19.6600	19.6600	19.6600	19.6600	+0.102%	3,500	+0.865%
2023-04-06	19.6400	19.6400	19.6400	19.6400	-0.051%	178,300	+0.967%
2023-04-05	19.6500	19.6500	19.6500	19.6500	0.000%	15,900	+0.916%
2023-04-04	19.6500	19.6500	19.6500	19.6500	-0.051%	8,600	+0.916%
2023-04-03	19.6500	19.6600	19.6500	19.6600	+0.102%	34,630	+0.865%
2023-03-31	19.6400	19.6400	19.6400	19.6400	+0.051%	11,720	+0.967%
2023-03-30	19.6200	19.6300	19.6200	19.6300	-0.557%	4,800	+1.019%
2023-03-27	19.7000	19.7400	19.7000	19.7400	+0.203%	18,100	+0.456%
2023-03-24	19.6900	19.7000	19.6900	19.7000	+0.051%	5,800	+0.660%
2023-03-23	19.6900	19.6900	19.6900	19.6900	+0.459%	22,300	+0.711%
2023-03-21	19.6600	19.6700	19.6000	19.6000	-0.305%	2,600	+1.173%
2023-03-20	19.6500	19.6600	19.6500	19.6600	-0.051%	7,850	+0.865%
2023-03-17	19.6700	19.6700	19.6700	19.6700	+0.051%	7,900	+0.813%
2023-03-16	19.6500	19.6600	19.6500	19.6600	-0.102%	15,500	+0.865%
2023-03-15	19.6700	19.6800	19.6700	19.6800	+0.102%	27,326	+0.762%
2023-03-14	19.6600	19.6600	19.6600	19.6600	-0.102%	3,600	+0.865%
2023-03-13	19.6200	19.6800	19.6200	19.6800	+0.255%	7,342	+0.762%
2023-03-08	19.6300	19.6300	19.6300	19.6300	-0.102%	1,200	+1.019%
2023-03-07	19.6500	19.6500	19.6500	19.6500	+0.051%	500	+0.916%
2023-03-06	19.6400	19.6400	19.6400	19.6400	+0.051%	100	+0.967%
2023-03-03	19.6300	19.6300	19.6300	19.6300	-0.051%	1,400	+1.019%
2023-03-02	19.6300	19.6400	19.6300	19.6400	0.000%	3,200	+0.967%
2023-03-01	19.6400	19.6400	19.6400	19.6400	+0.051%	13,605	+0.967%
2023-02-28	19.6200	19.6300	19.6200	19.6300	+0.051%	83,801	+1.019%
2023-02-27	19.6100	19.6200	19.6100	19.6200	-0.356%	2,800	+1.070%
2023-02-24	19.6200	19.6900	19.6200	19.6900	+0.357%	27,202	+0.711%
2023-02-23	19.6800	19.6800	19.6200	19.6200	-0.254%	16,910	+1.070%
2023-02-22	19.6700	19.6700	19.6700	19.6700	-0.051%	405	+0.813%
2023-02-21	19.6800	19.6800	19.6800	19.6800	+0.102%	3,500	+0.762%
2023-02-17	19.6600	19.6600	19.6600	19.6600	-0.051%	8,400	+0.865%
2023-02-16	19.6600	19.6700	19.6600	19.6700	+0.102%	15,900	+0.813%
2023-02-14	19.6500	19.6500	19.6500	19.6500	+0.255%	300	+0.916%
2023-02-13	19.6400	19.6400	19.6000	19.6000	+0.051%	6,900	+1.173%
2023-02-10	19.6400	19.6400	19.5900	19.5900	-0.255%	62,500	+1.225%
2023-02-09	19.6400	19.6400	19.6400	19.6400	+0.255%	4,100	+0.967%
2023-02-07	19.4000	19.5900	19.4000	19.5900	+0.051%	49,050	+1.225%
2023-02-03	19.5800	19.5800	19.5800	19.5800	-0.102%	200	+1.277%
2023-02-01	19.6000	19.6000	19.6000	19.6000	+0.204%	400	+1.173%
2023-01-31	19.5600	19.5600	19.5600	19.5600	0.000%	600	+1.380%
2023-01-30	19.5600	19.5600	19.5400	19.5600	-0.051%	3,500	+1.380%
2023-01-24	19.5700	19.5700	19.5700	19.5700	-0.051%	1,300	+1.329%
2023-01-17	19.5800	19.5800	19.5800	19.5800	+0.102%	1,200	+1.277%
2023-01-16	19.5600	19.5600	19.5600	19.5600	0.000%	200	+1.380%
2023-01-13	19.5600	19.5600	19.5600	19.5600	0.000%	3,977	+1.380%
2023-01-12	19.5600	19.5600	19.5600	19.5600	-0.051%	400	+1.380%
2023-01-11	19.5600	19.5700	19.5600	19.5700	+0.051%	6,400	+1.329%
2023-01-10	19.5600	19.5600	19.5600	19.5600	+0.102%	38,600	+1.380%
2023-01-05	19.5400	19.5400	19.5400	19.5400	+0.154%	100	+1.484%
2023-01-04	19.5100	19.5400	19.5100	19.5100	-0.154%	1,700	+1.640%
2023-01-03	19.5400	19.5400	19.5400	19.5400	0.000%	20,000	+1.484%
2022-12-30	19.5400	19.5400	19.5400	19.5400	+0.051%	5,000	+1.484%
2022-12-29	19.5300	19.5300	19.5300	19.5300	-0.509%	300	+1.536%
2022-12-28	19.6300	19.6400	19.6300	19.6300	-0.102%	33,450	+1.019%
2022-12-23	19.6500	19.6500	19.6500	19.6500	+0.153%	10,000	+0.916%
2022-12-22	19.6200	19.6200	19.6200	19.6200	+0.051%	3,000	+1.070%
2022-12-21	19.6100	19.6100	19.6100	19.6100	+0.204%	800	+1.122%
2022-12-20	19.6100	19.6100	19.5700	19.5700	0.000%	5,300	+1.329%
2022-12-19	19.6100	19.6100	19.5700	19.5700	0.000%	1,200	+1.329%
2022-12-16	19.5700	19.5900	19.5700	19.5700	-0.051%	6,400	+1.329%
2022-12-13	19.5800	19.5800	19.5500	19.5800	0.000%	19,200	+1.277%
2022-12-12	19.5800	19.5800	19.5800	19.5800	0.000%	1,300	+1.277%
2022-12-09	19.5800	19.5800	19.5800	19.5800	+0.102%	500	+1.277%
2022-12-08	19.5600	19.5600	19.5600	19.5600	-0.153%	100	+1.380%
2022-12-05	19.5600	19.5900	19.5500	19.5900	0.000%	3,700	+1.225%
2022-12-02	19.5900	19.5900	19.5900	19.5900	+0.153%	501	+1.225%
2022-12-01	19.5600	19.5600	19.5600	19.5600	-0.153%	500	+1.380%
2022-11-30	19.5900	19.5900	19.5900	19.5900	-0.356%	750	+1.225%
2022-11-25	19.6600	19.6600	19.6600	19.6600	-0.051%	1,200	+0.865%
2022-11-24	19.6700	19.6700	19.6700	19.6700	+0.306%	1,300	+0.813%
2022-11-22	19.6500	19.6500	19.6100	19.6100	0.000%	2,080	+1.122%
2022-11-21	19.6500	19.6500	19.6100	19.6100	0.000%	6,160	+1.122%
2022-11-18	19.6400	19.6400	19.6100	19.6100	+0.051%	5,355	+1.122%
2022-11-17	19.6000	19.6000	19.6000	19.6000	0.000%	100	+1.173%
2022-11-16	19.6000	19.6000	19.6000	19.6000	0.000%	95,000	+1.173%
2022-11-15	19.6000	19.6000	19.6000	19.6000	-0.153%	111	+1.173%
2022-11-14	19.6300	19.6300	19.6300	19.6300	-0.153%	300	+1.019%
2022-11-11	19.6600	19.6600	19.6600	19.6600	+0.409%	111	+0.865%
2022-11-09	19.5800	19.5800	19.5800	19.5800	+0.051%	4,396	+1.277%
2022-11-08	19.6100	19.6100	19.5700	19.5700	-0.153%	8,174	+1.329%
2022-11-04	19.5700	19.6000	19.5600	19.6000	0.000%	14,745	+1.173%
2022-11-02	19.5600	19.6000	19.5600	19.6000	0.000%	886	+1.173%
2022-11-01	19.6000	19.6000	19.6000	19.6000	+0.051%	4,148	+1.173%
2022-10-31	19.5900	19.5900	19.5500	19.5900	+0.051%	32,025	+1.225%

.dark-mode .KqSchG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqSchG{ color: #333333; background-color: white; border: 2px solid #333333; }CAFRCIBC ACTIVE INV GRADE FLOATING RATE BOND ETFstock TSE

CAFR
CIBC ACTIVE INV GRADE FLOATING RATE BOND ETF
stock TSE