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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	19.85	19.84	19.84	19.85	19.84	6,200
October 01, 2025	19.86	19.86	19.86	19.86	19.86	121
September 30, 2025	19.86	19.86	19.86	19.86	19.86	1,000
September 29, 2025	19.86	19.86	19.86	19.86	19.86	3,990
September 26, 2025	19.91	19.91	19.85	19.91	19.91	9,700
September 25, 2025	19.89	19.89	19.83	19.89	19.89	0
September 24, 2025	19.89	19.89	19.83	19.89	19.89	0
September 23, 2025	19.89	19.89	19.83	19.89	19.89	0
September 22, 2025	19.9	19.9	19.9	19.9	19.89	69,295
September 19, 2025	19.87	19.87	19.87	19.87	19.87	100
September 18, 2025	19.87	19.87	19.87	19.87	19.87	0
September 17, 2025	19.89	19.87	19.87	19.89	19.87	389
September 16, 2025	19.86	19.88	19.88	19.9	19.86	34,900
September 15, 2025	19.87	19.87	19.87	19.87	19.87	10,000
September 12, 2025	19.87	19.87	19.87	19.87	19.87	0
September 11, 2025	19.87	19.87	19.87	19.87	19.87	16,700
September 10, 2025	19.85	19.87	19.87	19.87	19.85	9,500
September 09, 2025	19.87	19.87	19.87	19.87	19.87	0
September 08, 2025	19.84	19.87	19.87	19.87	19.84	6,800
September 05, 2025	19.86	19.86	19.86	19.86	19.86	5,900
September 04, 2025	19.83	19.83	19.83	19.83	19.83	500
September 03, 2025	19.84	19.84	19.84	19.84	19.84	0
September 02, 2025	19.85	19.85	19.85	19.85	19.85	5,214
August 29, 2025	19.87	19.87	19.87	19.87	19.87	0
August 28, 2025	19.87	19.87	19.87	19.87	19.87	100
August 27, 2025	19.87	19.87	19.87	19.87	19.87	2,600
August 26, 2025	19.88	19.88	19.88	19.88	19.88	25,000
August 25, 2025	19.88	19.88	19.88	19.88	19.88	25,100
August 22, 2025	19.87	19.88	19.88	19.88	19.87	27,500
August 21, 2025	19.88	19.88	19.88	19.88	19.88	7,400
August 20, 2025	19.87	19.85	19.85	19.87	19.85	8,026
August 19, 2025	19.87	19.88	19.88	19.88	19.87	25,600
August 18, 2025	19.85	19.85	19.85	19.85	19.85	0
August 15, 2025	19.85	19.85	19.85	19.85	19.85	500
August 14, 2025	19.86	19.86	19.86	19.86	19.86	800
August 13, 2025	19.89	19.89	19.89	19.89	19.89	0
August 12, 2025	19.89	19.89	19.89	19.89	19.89	0
August 11, 2025	19.89	19.89	19.89	19.89	19.89	0
August 08, 2025	19.89	19.89	19.89	19.89	19.89	21,200
August 07, 2025	19.88	19.88	19.88	19.88	19.88	36,701
August 06, 2025	19.88	19.88	19.88	19.88	19.88	65,000
August 05, 2025	19.83	19.86	19.86	19.86	19.83	4,375
August 01, 2025	19.82	19.82	19.82	19.82	19.82	1,201
July 31, 2025	19.91	19.91	19.91	19.91	19.91	0
July 30, 2025	19.91	19.91	19.91	19.91	19.91	14,700
July 29, 2025	19.9	19.9	19.9	19.9	19.9	608
July 28, 2025	19.88	19.87	19.87	19.88	19.87	3,300
July 25, 2025	19.9	19.9	19.9	19.9	19.9	0
July 24, 2025	19.9	19.9	19.9	19.9	19.9	16,300
July 23, 2025	19.9	19.89	19.89	19.9	19.89	1,270
July 22, 2025	19.89	19.89	19.89	19.89	19.89	400
July 21, 2025	19.86	19.86	19.86	19.86	19.86	1,650
July 18, 2025	19.89	19.89	19.89	19.89	19.89	801
July 17, 2025	19.86	19.88	19.88	19.88	19.86	1,000
July 16, 2025	19.87	19.87	19.87	19.87	19.87	23,980
July 15, 2025	19.89	19.85	19.85	19.89	19.85	23,980
July 14, 2025	19.88	19.88	19.88	19.88	19.88	0
July 11, 2025	19.88	19.88	19.88	19.88	19.88	100
July 10, 2025	19.86	19.86	19.86	19.86	19.86	0
July 09, 2025	19.86	19.86	19.86	19.86	19.86	0

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