CIBC Active Investment Grade Corporate Bond ETF - CACB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.39	20.36	20.36	20.39	20.36	1,602
February 19, 2026	20.37	20.37	20.37	20.37	20.37	1,701
February 18, 2026	20.35	20.35	20.35	20.35	20.35	102
February 17, 2026	20.35	20.35	20.35	20.37	20.35	3,300
February 13, 2026	20.37	20.39	20.39	20.39	20.36	9,306
February 12, 2026	20.3	20.35	20.35	20.35	20.3	2,318
February 11, 2026	20.29	20.26	20.26	20.29	20.26	1,110
February 10, 2026	20.29	20.25	20.25	20.29	20.25	720
February 09, 2026	20.25	20.23	20.23	20.26	20.2	18,800
February 06, 2026	20.23	20.23	20.23	20.25	20.23	1,000
February 05, 2026	20.23	20.24	20.24	20.24	20.21	1,700
February 04, 2026	20.2	20.17	20.17	20.22	20.17	4,437
February 03, 2026	20.2	20.17	20.17	20.2	20.16	303,400
February 02, 2026	20.19	20.18	20.18	20.22	20.18	60,749
January 30, 2026	20.19	20.22	20.22	20.22	20.18	80,426
January 29, 2026	20.29	20.24	20.17	20.29	20.24	23,930
January 28, 2026	20.28	20.27	20.27	20.28	20.27	8,708
January 27, 2026	20.26	20.25	20.25	20.27	20.25	8,630
January 26, 2026	20.24	20.27	20.27	20.28	20.24	7,101
January 23, 2026	20.2	20.24	20.24	20.24	20.19	1,600
January 22, 2026	20.17	20.17	20.17	20.17	20.17	6,050
January 21, 2026	20.18	20.17	20.17	20.2	20.17	6,050
January 20, 2026	20.16	20.19	20.19	20.21	20.16	32,500
January 19, 2026	20.25	20.25	20.25	20.25	20.25	22,141
January 16, 2026	20.25	20.25	20.25	20.25	20.25	85,508
January 15, 2026	20.24	20.22	20.22	20.24	20.22	5,800
January 14, 2026	20.18	20.24	20.24	20.24	20.18	11,786
January 13, 2026	20.17	20.19	20.19	20.19	20.17	32,600
January 12, 2026	20.14	20.14	20.14	20.14	20.14	800
January 09, 2026	20.17	20.15	20.15	20.18	20.15	11,803
January 08, 2026	20.15	20.15	20.15	20.15	20.15	500
January 07, 2026	20.16	20.16	20.16	20.16	20.16	135
January 06, 2026	20.1	20.1	20.09	20.1	20.1	150
January 05, 2026	20.09	20.13	20.13	20.13	20.09	64,410
January 02, 2026	20.08	20.08	20.08	20.08	20.07	112,000
December 31, 2025	20.11	20.12	20.12	20.13	20.11	72,600
December 30, 2025	20.23	20.2	20.13	20.23	20.18	119,502
December 29, 2025	20.22	20.22	20.14	20.22	20.22	501
December 23, 2025	20.15	20.18	20.18	20.19	20.15	147,306
December 22, 2025	20.1	20.14	20.14	20.15	20.1	113,500
December 19, 2025	20.07	20.08	20.1	20.11	20.07	3,935
December 18, 2025	20.14	20.14	20.12	20.14	20.14	401
December 17, 2025	20.1	20.12	20.12	20.12	20.1	600
December 16, 2025	20.14	20.14	20.14	20.14	20.14	404
December 15, 2025	20.13	20.13	20.13	20.13	20.13	502
December 12, 2025	20.08	20.08	20.08	20.09	20.08	18,105
December 11, 2025	20.1	20.1	20.1	20.1	20.09	11,753
December 10, 2025	20.03	20.08	20.08	20.09	20.02	72,001
December 09, 2025	20.02	20.03	20.03	20.04	20.02	61,305
December 08, 2025	20.04	20.04	20.04	20.04	20	8,900
December 05, 2025	20.1	20.06	20.06	20.1	20.06	214,700
December 04, 2025	20.23	20.2	20.2	20.23	20.2	1,156
December 03, 2025	20.24	20.24	20.24	20.24	20.24	1,504
December 02, 2025	20.16	20.23	20.23	20.24	20.15	84,805
December 01, 2025	20.24	20.22	20.22	20.25	20.21	37,800
November 28, 2025	20.32	20.31	20.31	20.32	20.27	143,917
November 27, 2025	20.28	20.32	20.32	20.33	20.28	33,201
November 26, 2025	20.3	20.31	20.31	20.31	20.3	71,500
November 25, 2025	20.32	20.37	20.29	20.37	20.32	60,500
November 24, 2025	20.31	20.32	20.24	20.33	20.29	26,943

CIBC Active Investment Grade Corporate Bond ETF (CACB.TO) TSX