CIBC Active Investment Grade Corporate Bond (CACB)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1727127600 | 20.22 | 0 | 0.00 | 20.22 | 20.22 | 20.22 | 0 |
| 1726868400 | 20.22 | 0.05 | 0.25 | 20.22 | 20.22 | 20.22 | 200 |
| 1726782000 | 20.17 | 0.03 | 0.15 | 20.21 | 20.21 | 20.17 | 138600 |
| 1726695600 | 20.14 | -0.02 | -0.10 | 20.19 | 20.19 | 20.14 | 400 |
| 1726609200 | 20.16 | -0.02 | -0.10 | 20.2 | 20.2 | 20.16 | 500 |
| 1726522800 | 20.18 | 0.06 | 0.30 | 20.22 | 20.22 | 20.18 | 48403 |
| 1726263600 | 20.12 | 0.01 | 0.05 | 20.12 | 20.12 | 20.12 | 0 |
| 1726177200 | 20.11 | 0.02 | 0.10 | 20.11 | 20.11 | 20.11 | 0 |
| 1726090800 | 20.09 | 0.03 | 0.15 | 20.08 | 20.09 | 20.08 | 1500 |
| 1726004400 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1725918000 | 20.06 | 0.05 | 0.25 | 20.06 | 20.11 | 20.06 | 8400 |
| 1725658800 | 20.01 | 0.01 | 0.05 | 20.04 | 20.05 | 20.01 | 6800 |
| 1725572400 | 20 | 0.03 | 0.15 | 19.96 | 20 | 19.96 | 14800 |
| 1725486000 | 19.97 | 0.08 | 0.40 | 19.97 | 19.97 | 19.97 | 94 |
| 1725399600 | 19.89 | 0.07 | 0.35 | 19.89 | 19.89 | 19.89 | 52 |
| 1725054000 | 19.82 | -0.08 | -0.40 | 19.84 | 19.84 | 19.82 | 12100 |
| 1724967600 | 19.9 | -0.04 | -0.20 | 19.92 | 19.94 | 19.9 | 45102 |
| 1724881200 | 19.94 | -0.03 | -0.15 | 19.97 | 19.98 | 19.94 | 9000 |
| 1724794800 | 19.97 | -0.04 | -0.20 | 19.94 | 19.97 | 19.92 | 15600 |
| 1724708400 | 20.01 | 0.05 | 0.25 | 20.02 | 20.02 | 20.01 | 2100 |
| 1724449200 | 19.96 | 0.02 | 0.10 | 20.02 | 20.02 | 19.96 | 600 |
| 1724362800 | 19.94 | -0.05 | -0.25 | 19.96 | 19.98 | 19.94 | 146506 |
| 1724276400 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 10 |
| 1724190000 | 19.99 | 0.06 | 0.30 | 20.02 | 20.03 | 19.99 | 37720 |
| 1724103600 | 19.93 | 0.01 | 0.05 | 19.94 | 19.97 | 19.93 | 14270 |
| 1723844400 | 19.92 | 0.01 | 0.05 | 19.96 | 19.96 | 19.92 | 2600 |
| 1723758000 | 19.91 | -0.08 | -0.40 | 19.9 | 19.91 | 19.9 | 211 |
| 1723671600 | 19.99 | 0.11 | 0.55 | 19.94 | 19.99 | 19.94 | 566 |
| 1723585200 | 19.88 | 0.01 | 0.05 | 19.91 | 19.92 | 19.88 | 14700 |
| 1723498800 | 19.87 | 0.02 | 0.10 | 19.83 | 19.87 | 19.83 | 6000 |
| 1723239600 | 19.85 | 0.06 | 0.30 | 19.86 | 19.88 | 19.85 | 7900 |
| 1723153200 | 19.79 | -0.01 | -0.05 | 19.82 | 19.82 | 19.79 | 13600 |
| 1723066800 | 19.8 | -0.03 | -0.15 | 19.83 | 19.83 | 19.8 | 551 |
| 1722980400 | 19.83 | -0.14 | -0.70 | 19.91 | 19.91 | 19.78 | 39601 |
| 1722634800 | 19.97 | 0.09 | 0.45 | 20.09 | 20.09 | 19.97 | 500 |
| 1722548400 | 19.88 | 0.09 | 0.45 | 19.9 | 19.93 | 19.88 | 65901 |
| 1722462000 | 19.79 | -0.01 | -0.05 | 19.75 | 19.79 | 19.74 | 10145 |
| 1722375600 | 19.8 | 0.05 | 0.25 | 19.83 | 19.83 | 19.8 | 16600 |
| 1722289200 | 19.75 | 0.03 | 0.15 | 19.75 | 19.75 | 19.75 | 7 |
| 1722030000 | 19.72 | 0.06 | 0.31 | 19.69 | 19.74 | 19.68 | 4800 |
| 1721943600 | 19.66 | 0.03 | 0.15 | 19.71 | 19.71 | 19.66 | 200 |
| 1721857200 | 19.63 | -0.01 | -0.05 | 19.6 | 19.63 | 19.59 | 10700 |
| 1721770800 | 19.64 | 0.06 | 0.31 | 19.66 | 19.66 | 19.64 | 123400 |
| 1721684400 | 19.58 | -0.04 | -0.20 | 19.64 | 19.64 | 19.58 | 2700 |
| 1721425200 | 19.62 | -0.03 | -0.15 | 19.63 | 19.66 | 19.62 | 4601 |
| 1721338800 | 19.65 | -0.02 | -0.10 | 19.7 | 19.7 | 19.6 | 19100 |
| 1721252400 | 19.67 | 0.01 | 0.05 | 19.67 | 19.67 | 19.67 | 0 |
| 1721166000 | 19.66 | 0.06 | 0.31 | 19.7 | 19.7 | 19.66 | 205704 |
| 1721079600 | 19.6 | -0.01 | -0.05 | 19.64 | 19.64 | 19.6 | 360529 |
| 1720820400 | 19.61 | 0.01 | 0.05 | 19.65 | 19.65 | 19.61 | 124200 |
| 1720734000 | 19.6 | 0.08 | 0.41 | 19.6 | 19.62 | 19.6 | 194700 |
| 1720647600 | 19.52 | 0.02 | 0.10 | 19.55 | 19.55 | 19.52 | 900 |
| 1720561200 | 19.5 | -0.02 | -0.10 | 19.49 | 19.5 | 19.49 | 9800 |
| 1720474800 | 19.52 | 0.03 | 0.15 | 19.52 | 19.52 | 19.52 | 80 |
| 1720215600 | 19.49 | 0.13 | 0.67 | 19.5 | 19.5 | 19.49 | 5601 |
| 1720129200 | 19.36 | -0.03 | -0.15 | 19.39 | 19.39 | 19.36 | 70000 |
| 1720042800 | 19.39 | 0.04 | 0.21 | 19.41 | 19.41 | 19.39 | 26002 |
| 1719956400 | 19.35 | -0.09 | -0.46 | 19.35 | 19.35 | 19.35 | 1 |
| 1719610800 | 19.44 | -0.11 | -0.56 | 19.45 | 19.45 | 19.44 | 3900 |
| 1719524400 | 19.55 | 0.03 | 0.15 | 19.55 | 19.55 | 19.55 | 17802 |
| 1719438000 | 19.52 | -0.11 | -0.56 | 19.54 | 19.54 | 19.52 | 16300 |
| 1719351600 | 19.63 | -0.01 | -0.05 | 19.64 | 19.65 | 19.63 | 17905 |
| 1719265200 | 19.64 | -0.02 | -0.10 | 19.66 | 19.67 | 19.64 | 267800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
