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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.28	20.28	20.28	20.28	20.28	507
November 20, 2025	20.27	20.27	20.27	20.27	20.27	1,100
November 19, 2025	20.23	20.23	20.23	20.25	20.22	8,400
November 18, 2025	20.24	20.23	20.23	20.24	20.23	8,000
November 17, 2025	20.27	20.27	20.27	20.29	20.27	18,300
November 14, 2025	20.3	20.3	20.3	20.3	20.29	15,000
November 13, 2025	20.35	20.32	20.32	20.35	20.32	2,900
November 12, 2025	20.36	20.37	20.37	20.37	20.36	14,900
November 11, 2025	20.37	20.36	20.36	20.37	20.36	604
November 10, 2025	20.31	20.33	20.33	20.33	20.31	2,401
November 07, 2025	20.38	20.38	20.38	20.38	20.38	0
November 06, 2025	20.38	20.38	20.38	20.39	20.38	32,000
November 05, 2025	20.32	20.34	20.34	20.34	20.32	9,912
November 04, 2025	20.3	20.32	20.32	20.33	20.3	17,400
November 03, 2025	20.35	20.34	20.34	20.35	20.33	26,741
October 31, 2025	20.3	20.34	20.34	20.35	20.3	32,700
October 30, 2025	20.36	20.35	20.28	20.38	20.35	14,801
October 29, 2025	20.47	20.36	20.28	20.47	20.34	2,800
October 28, 2025	20.49	20.49	20.41	20.49	20.46	5,400
October 27, 2025	20.47	20.48	20.4	20.48	20.47	57,010
October 24, 2025	20.42	20.43	20.41	20.43	20.42	2,400
October 23, 2025	20.41	20.41	20.41	20.41	20.39	13,205
October 22, 2025	20.4	20.42	20.42	20.44	20.4	2,800
October 21, 2025	20.42	20.43	20.43	20.43	20.41	37,200
October 20, 2025	20.37	20.39	20.39	20.39	20.37	400
October 17, 2025	20.37	20.39	20.39	20.39	20.37	1,300
October 16, 2025	20.36	20.39	20.39	20.39	20.36	2,000
October 15, 2025	20.36	20.35	20.35	20.37	20.35	15,001
October 14, 2025	20.32	20.35	20.35	20.35	20.32	5,903
October 10, 2025	20.29	20.27	20.27	20.29	20.27	23,200
October 09, 2025	20.25	20.27	20.27	20.27	20.25	5,010
October 08, 2025	20.28	20.23	20.23	20.29	20.23	13,100
October 07, 2025	20.25	20.23	20.25	20.25	20.23	2,200
October 06, 2025	20.26	20.2	20.2	20.26	20.2	6,301
October 03, 2025	20.25	20.24	20.24	20.25	20.24	343
October 02, 2025	20.28	20.3	20.3	20.3	20.26	1,400
October 01, 2025	20.26	20.28	20.28	20.28	20.26	1,300
September 30, 2025	20.25	20.25	20.25	20.25	20.25	4

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