CI ONE North American Core Plus Bond ETF (ONEB)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 48.65 | 0.03 | 0.06 | 48.65 | 48.65 | 48.65 | 0 |
| 1721684400 | 48.62 | 0 | 0.00 | 48.62 | 48.62 | 48.62 | 0 |
| 1721425200 | 48.62 | -0.02 | -0.04 | 48.62 | 48.62 | 48.62 | 0 |
| 1721338800 | 48.64 | -0.01 | -0.02 | 48.64 | 48.64 | 48.64 | 0 |
| 1721252400 | 48.65 | -0.01 | -0.02 | 48.65 | 48.65 | 48.65 | 0 |
| 1721166000 | 48.66 | 0.06 | 0.12 | 48.66 | 48.66 | 48.66 | 0 |
| 1721079600 | 48.6 | 0.02 | 0.04 | 48.72 | 48.72 | 48.6 | 100 |
| 1720820400 | 48.58 | 0.06 | 0.12 | 48.58 | 48.58 | 48.58 | 0 |
| 1720734000 | 48.52 | 0.07 | 0.14 | 48.52 | 48.52 | 48.52 | 50 |
| 1720647600 | 48.45 | 0.02 | 0.04 | 48.45 | 48.45 | 48.45 | 100 |
| 1720561200 | 48.43 | 0 | 0.00 | 48.43 | 48.43 | 48.43 | 0 |
| 1720474800 | 48.43 | 0.04 | 0.08 | 48.43 | 48.43 | 48.43 | 0 |
| 1720215600 | 48.39 | 0.13 | 0.27 | 48.39 | 48.39 | 48.39 | 31 |
| 1720129200 | 48.26 | -0.02 | -0.04 | 48.26 | 48.26 | 48.26 | 0 |
| 1720042800 | 48.28 | 0.05 | 0.10 | 48.28 | 48.28 | 48.28 | 21 |
| 1719956400 | 48.23 | -0.08 | -0.17 | 48.23 | 48.23 | 48.23 | 0 |
| 1719610800 | 48.31 | 0.02 | 0.04 | 48.31 | 48.31 | 48.31 | 0 |
| 1719524400 | 48.29 | 0.03 | 0.06 | 48.29 | 48.29 | 48.29 | 17 |
| 1719438000 | 48.26 | -0.1 | -0.21 | 48.26 | 48.26 | 48.26 | 0 |
| 1719351600 | 48.36 | -0.06 | -0.12 | 48.37 | 48.39 | 48.36 | 521 |
| 1719265200 | 48.42 | -0.09 | -0.19 | 48.42 | 48.42 | 48.42 | 0 |
| 1719006000 | 48.51 | 0.32 | 0.66 | 48.51 | 48.51 | 48.51 | 0 |
| 1718919600 | 48.19 | -0.36 | -0.74 | 48.47 | 48.47 | 48.1 | 12465 |
| 1718833200 | 48.55 | -0.04 | -0.08 | 48.7 | 48.7 | 48.55 | 1200 |
| 1718746800 | 48.59 | 0.07 | 0.14 | 48.59 | 48.59 | 48.59 | 0 |
| 1718660400 | 48.52 | -0.04 | -0.08 | 48.52 | 48.52 | 48.52 | 0 |
| 1718401200 | 48.56 | 0.03 | 0.06 | 48.56 | 48.56 | 48.56 | 0 |
| 1718314800 | 48.53 | 0.08 | 0.17 | 48.53 | 48.53 | 48.53 | 100 |
| 1718228400 | 48.45 | 0.1 | 0.21 | 48.45 | 48.45 | 48.45 | 0 |
| 1718142000 | 48.35 | 0.03 | 0.06 | 48.35 | 48.35 | 48.35 | 0 |
| 1718055600 | 48.32 | -0.01 | -0.02 | 48.32 | 48.32 | 48.32 | 0 |
| 1717796400 | 48.33 | -0.07 | -0.14 | 48.33 | 48.33 | 48.33 | 6 |
| 1717710000 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1717623600 | 48.4 | 0.12 | 0.25 | 48.4 | 48.4 | 48.4 | 0 |
| 1717537200 | 48.28 | 0.09 | 0.19 | 48.28 | 48.28 | 48.28 | 0 |
| 1717450800 | 48.19 | 0.11 | 0.23 | 48.19 | 48.19 | 48.19 | 0 |
| 1717191600 | 48.08 | 0.12 | 0.25 | 48.08 | 48.08 | 48.08 | 0 |
| 1717105200 | 47.96 | 0.06 | 0.13 | 47.96 | 47.96 | 47.96 | 0 |
| 1717018800 | 47.9 | -0.05 | -0.10 | 47.9 | 47.9 | 47.9 | 0 |
| 1716932400 | 47.95 | -0.05 | -0.10 | 47.95 | 47.95 | 47.95 | 0 |
| 1716846000 | 48 | -0.02 | -0.04 | 48 | 48 | 48 | 0 |
| 1716586800 | 48.02 | 0.06 | 0.13 | 47.98 | 48.02 | 47.98 | 384 |
| 1716500400 | 47.96 | -0.2 | -0.42 | 47.98 | 47.98 | 47.96 | 100 |
| 1716414000 | 48.16 | -0.03 | -0.06 | 48.13 | 48.16 | 48.13 | 300 |
| 1716327600 | 48.19 | 0.16 | 0.33 | 48.19 | 48.19 | 48.19 | 0 |
| 1715982000 | 48.03 | -0.15 | -0.31 | 48.03 | 48.03 | 48.03 | 700 |
| 1715895600 | 48.18 | 0.03 | 0.06 | 48.12 | 48.18 | 48.12 | 300 |
| 1715809200 | 48.15 | 0.13 | 0.27 | 48.15 | 48.15 | 48.15 | 400 |
| 1715722800 | 48.02 | 0.02 | 0.04 | 48.02 | 48.02 | 48.02 | 0 |
| 1715636400 | 48 | 0.02 | 0.04 | 48 | 48 | 48 | 0 |
| 1715377200 | 47.98 | -0.09 | -0.19 | 47.98 | 47.98 | 47.98 | 0 |
| 1715290800 | 48.07 | 0.01 | 0.02 | 48.07 | 48.07 | 48.07 | 0 |
| 1715204400 | 48.06 | -0.05 | -0.10 | 48.06 | 48.06 | 48.06 | 0 |
| 1715118000 | 48.11 | 0.02 | 0.04 | 48.11 | 48.11 | 48.11 | 22 |
| 1715031600 | 48.09 | 0.04 | 0.08 | 48.09 | 48.09 | 48.09 | 0 |
| 1714772400 | 48.05 | 0.11 | 0.23 | 48.05 | 48.05 | 48.05 | 0 |
| 1714686000 | 47.94 | 0.07 | 0.15 | 47.94 | 47.94 | 47.94 | 0 |
| 1714599600 | 47.87 | 0.06 | 0.13 | 47.87 | 47.87 | 47.87 | 300 |
| 1714513200 | 47.81 | -0.05 | -0.10 | 47.81 | 47.81 | 47.81 | 0 |
| 1714426800 | 47.86 | 0.09 | 0.19 | 47.86 | 47.86 | 47.86 | 0 |
| 1714167600 | 47.77 | 0 | 0.00 | 47.77 | 47.77 | 47.77 | 0 |
| 1714081200 | 47.77 | -0.06 | -0.13 | 47.77 | 47.77 | 47.77 | 0 |
| 1713994800 | 47.83 | -0.03 | -0.06 | 47.83 | 47.83 | 47.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
