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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	19.88	19.89	19.89	19.89	19.88	11,326
February 13, 2026	19.88	19.88	19.88	19.88	19.88	0
February 12, 2026	19.88	19.88	19.88	19.88	19.88	2,502
February 11, 2026	19.86	19.87	19.87	19.87	19.86	900
February 10, 2026	19.86	19.86	19.86	19.86	19.86	0
February 09, 2026	19.86	19.86	19.86	19.86	19.86	0
February 06, 2026	19.86	19.86	19.86	19.86	19.86	0
February 05, 2026	19.86	19.86	19.86	19.86	19.86	0
February 04, 2026	19.86	19.86	19.86	19.86	19.86	0
February 03, 2026	19.84	19.84	19.84	19.84	19.84	4,500
February 02, 2026	19.86	19.86	19.86	19.86	19.86	4,500
January 30, 2026	19.87	19.85	19.85	19.87	19.85	50,200
January 29, 2026	19.9	19.89	19.84	19.9	19.89	200
January 28, 2026	19.9	19.9	19.85	19.9	19.9	0
January 27, 2026	19.9	19.9	19.85	19.9	19.9	7,900
January 26, 2026	19.89	19.9	19.85	19.9	19.89	82,577
January 23, 2026	19.88	19.88	19.83	19.88	19.88	500
January 22, 2026	19.87	19.89	19.89	19.89	19.87	1,200
January 21, 2026	19.89	19.89	19.89	19.89	19.89	3,011
January 20, 2026	19.87	19.87	19.87	19.87	19.87	0
January 19, 2026	19.88	19.88	19.88	19.88	19.88	1,600
January 16, 2026	19.86	19.88	19.88	19.88	19.86	940
January 15, 2026	19.87	19.88	19.88	19.88	19.87	30,600
January 14, 2026	19.86	19.87	19.87	19.87	19.85	4,375
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

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