CIBC Active Investment Grade Floating Rate Bond ETF - CAFR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.87	19.87	19.87	19.87	19.87	500
January 12, 2026	19.86	19.86	19.86	19.86	19.86	3,300
January 09, 2026	19.85	19.86	19.86	19.86	19.85	8,503
January 08, 2026	19.86	19.86	19.86	19.86	19.86	100
January 07, 2026	19.86	19.86	19.86	19.86	19.86	2,201
January 06, 2026	19.86	19.86	19.86	19.86	19.86	500
January 05, 2026	19.84	19.85	19.85	19.85	19.84	800
January 02, 2026	19.84	19.83	19.83	19.84	19.83	1,100
December 31, 2025	19.86	19.86	19.86	19.86	19.86	7,500
December 30, 2025	19.88	19.9	19.85	19.9	19.88	54,100
December 29, 2025	19.87	19.9	19.85	19.9	19.87	17,250
December 23, 2025	19.87	19.87	19.87	19.87	19.87	0
December 22, 2025	19.87	19.87	19.87	19.87	19.87	0
December 19, 2025	19.87	19.87	19.87	19.87	19.87	400
December 18, 2025	19.87	19.87	19.87	19.87	19.87	0
December 17, 2025	19.87	19.87	19.87	19.87	19.87	0
December 16, 2025	19.86	19.87	19.87	19.87	19.86	7,600
December 15, 2025	19.88	19.88	19.88	19.88	19.88	151
December 12, 2025	19.87	19.87	19.87	19.87	19.87	501
December 11, 2025	19.84	19.84	19.84	19.84	19.84	0
December 10, 2025	19.84	19.84	19.84	19.85	19.84	3,400
December 09, 2025	19.84	19.84	19.85	19.84	19.84	250
December 08, 2025	19.84	19.84	19.84	19.85	19.84	11,600
December 05, 2025	19.85	19.84	19.84	19.86	19.84	173,600
December 04, 2025	19.85	19.85	19.85	19.85	19.84	154,450
December 03, 2025	19.84	19.84	19.84	19.84	19.83	97,153
December 02, 2025	19.83	19.84	19.84	19.84	19.83	753
December 01, 2025	19.84	19.83	19.83	19.84	19.83	10,700
November 28, 2025	19.83	19.83	19.83	19.83	19.83	12,400
November 27, 2025	19.84	19.84	19.84	19.84	19.84	0
November 26, 2025	19.82	19.82	19.82	19.82	19.82	10,100
November 25, 2025	19.89	19.89	19.83	19.89	19.89	10,100
November 24, 2025	19.87	19.87	19.81	19.87	19.87	1,700
November 21, 2025	19.88	19.88	19.88	19.88	19.88	2,020
November 20, 2025	19.89	19.89	19.89	19.89	19.89	53,704
November 19, 2025	19.87	19.87	19.87	19.87	19.87	0
November 18, 2025	19.87	19.88	19.88	19.88	19.87	3,000
November 17, 2025	19.88	19.86	19.86	19.88	19.86	1,052
November 14, 2025	19.88	19.88	19.88	19.89	19.87	331,700
November 13, 2025	19.85	19.87	19.87	19.87	19.85	8,578
November 12, 2025	19.88	19.87	19.87	19.88	19.87	7,000
November 11, 2025	19.85	19.88	19.88	19.88	19.85	1,803
November 10, 2025	19.87	19.87	19.87	19.87	19.87	13,400
November 07, 2025	19.86	19.85	19.85	19.86	19.85	2,900
November 06, 2025	19.86	19.87	19.87	19.87	19.86	11,100
November 05, 2025	19.86	19.85	19.85	19.87	19.85	59,350
November 04, 2025	19.87	19.87	19.87	19.87	19.87	0
November 03, 2025	19.85	19.85	19.85	19.85	19.85	2,283
October 31, 2025	19.86	19.86	19.86	19.86	19.85	935
October 30, 2025	19.89	19.92	19.87	19.92	19.89	4,901
October 29, 2025	19.9	19.92	19.87	19.92	19.9	200
October 28, 2025	19.9	19.9	19.9	19.9	19.9	800
October 27, 2025	19.89	19.9	19.9	19.91	19.88	69,892
October 24, 2025	19.89	19.89	19.89	19.89	19.89	100
October 23, 2025	19.88	19.88	19.88	19.88	19.88	101
October 22, 2025	19.87	19.87	19.87	19.87	19.87	450
October 21, 2025	19.89	19.9	19.9	19.9	19.89	53,600
October 20, 2025	19.87	19.87	19.87	19.88	19.87	13,752
October 17, 2025	19.87	19.89	19.89	19.89	19.87	9,661
October 16, 2025	19.86	19.86	19.86	19.86	19.86	7,701

CIBC Active Investment Grade Floating Rate Bond ETF (CAFR.TO) TSX