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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	20.25	20.26	20.26	20.26	20.25	2,200
September 11, 2025	20.25	20.22	20.22	20.27	20.22	10,800
September 10, 2025	20.23	20.23	20.23	20.23	20.23	2,200
September 09, 2025	20.17	20.22	20.22	20.22	20.17	1,003
September 08, 2025	20.15	20.2	20.2	20.2	20.15	2,100
September 05, 2025	20.14	20.14	20.14	20.14	20.14	2,501
September 04, 2025	20.02	20.05	20.05	20.05	20.02	7,702
September 03, 2025	19.97	19.97	19.97	19.97	19.97	2,100
September 02, 2025	19.92	19.96	19.96	19.96	19.92	77,406
August 29, 2025	19.96	20	20	20	19.95	5,715
August 28, 2025	20.03	20.03	19.96	20.03	20.03	500
August 27, 2025	20	19.99	19.92	20	19.99	7,340
August 26, 2025	19.99	19.99	19.92	20	19.99	5,800
August 25, 2025	20.03	20.03	19.96	20.03	20.03	0
August 22, 2025	19.97	19.97	19.9	19.97	19.97	0
August 21, 2025	19.97	19.99	19.99	19.99	19.97	1,300
August 20, 2025	20.03	20.01	20.01	20.03	20	1,700
August 19, 2025	20.04	20.04	20.04	20.04	20.04	1,800
August 18, 2025	20	20	20	20	20	6,001
August 15, 2025	20.03	20.04	20.04	20.04	20.03	1,202
August 14, 2025	20.04	20.04	20.04	20.04	20.04	5,302
August 13, 2025	20.03	20.03	20.03	20.03	20.03	0
August 12, 2025	20.05	20.03	20.03	20.05	20.03	5,200
August 11, 2025	20.1	20.1	20.1	20.1	20.1	0
August 08, 2025	20.09	20.09	20.09	20.09	20.09	0
August 07, 2025	20.08	20.08	20.08	20.08	20.08	1,400
August 06, 2025	20.07	20.07	20.07	20.09	20.07	1,300
August 05, 2025	20.11	20.11	20.07	20.11	20.11	5,100
August 01, 2025	20.1	20.1	20.09	20.1	20.1	2,000
July 31, 2025	20.04	20.01	20.01	20.04	20.01	1,300
July 30, 2025	20.04	20.04	20.04	20.04	20.04	300
July 29, 2025	19.99	20.02	20.02	20.04	19.99	5,430
July 28, 2025	19.99	19.99	19.99	19.99	19.99	0
July 25, 2025	19.91	19.91	19.91	19.91	19.91	0
July 24, 2025	19.94	19.91	19.91	19.94	19.91	1,100
July 23, 2025	19.93	19.93	19.93	19.93	19.93	1,100
July 22, 2025	19.98	19.95	19.95	19.98	19.95	9,500
July 21, 2025	19.97	19.97	19.97	19.97	19.97	300
July 18, 2025	19.88	19.88	19.88	19.88	19.88	0
July 17, 2025	19.9	19.91	19.91	19.91	19.9	1,400
July 16, 2025	19.89	19.89	19.89	19.9	19.89	18,401
July 15, 2025	19.9	19.83	19.83	19.9	19.83	13,425
July 14, 2025	19.9	19.94	19.94	19.95	19.9	134,800
July 11, 2025	19.96	19.95	19.95	19.96	19.94	7,603
July 10, 2025	20.05	20.03	20.03	20.05	20.01	9,000
July 09, 2025	20.05	20.07	20.07	20.07	20.05	16,400
July 08, 2025	20.01	20.01	20.01	20.01	20	30,730
July 07, 2025	20.04	20.03	20.03	20.04	20.02	62,600
July 04, 2025	20.09	20.07	20.07	20.09	20.06	191,000
July 03, 2025	20.04	20.04	20.04	20.04	20.02	37,227
July 02, 2025	20.03	20.06	20.06	20.06	20.03	178,000
June 30, 2025	20.1	20.11	20.11	20.14	20.1	14,100
June 27, 2025	20.14	20.14	20.14	20.14	20.13	160,200
June 26, 2025	20.12	20.12	20.12	20.12	20.12	3,100
June 25, 2025	20.11	20.11	20.11	20.11	20.11	0
June 24, 2025	20.13	20.15	20.15	20.15	20.13	4,620
June 23, 2025	20.15	20.12	20.12	20.15	20.12	132,902
June 20, 2025	20.08	20.08	20.08	20.08	20.08	14,100
June 19, 2025	20.05	20.05	20.05	20.05	20.05	157,000
June 18, 2025	20	20.01	20.01	20.04	20	3,900

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