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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	19.87	19.87	19.87	19.87	19.87	250
July 07, 2025	19.86	19.86	19.86	19.86	19.86	105
July 04, 2025	19.83	19.83	19.83	19.83	19.83	0
July 03, 2025	19.82	19.82	19.82	19.82	19.82	125
July 02, 2025	19.83	19.84	19.84	19.84	19.83	85,500
June 30, 2025	19.87	19.87	19.87	19.87	19.87	0
June 27, 2025	19.85	19.88	19.88	19.88	19.85	84,301
June 26, 2025	19.87	19.87	19.87	19.87	19.87	252
June 25, 2025	19.85	19.87	19.87	19.87	19.85	5,555
June 24, 2025	19.87	19.87	19.87	19.87	19.87	400
June 23, 2025	19.87	19.85	19.85	19.87	19.85	6,602
June 20, 2025	19.88	19.86	19.86	19.88	19.86	701
June 19, 2025	19.86	19.86	19.86	19.86	19.86	0
June 18, 2025	19.86	19.84	19.84	19.86	19.84	11,612
June 17, 2025	19.84	19.84	19.84	19.84	19.84	0
June 16, 2025	19.84	19.84	19.84	19.87	19.84	69,000
June 13, 2025	19.86	19.86	19.86	19.86	19.86	0
June 12, 2025	19.86	19.86	19.86	19.86	19.86	0
June 11, 2025	19.87	19.87	19.87	19.87	19.87	2,590
June 10, 2025	19.86	19.86	19.86	19.86	19.86	200
June 09, 2025	19.86	19.86	19.86	19.87	19.85	3,902
June 06, 2025	19.83	19.83	19.83	19.83	19.83	1,546
June 05, 2025	19.87	19.86	19.86	19.87	19.86	600
June 04, 2025	19.83	19.83	19.83	19.83	19.83	0
June 03, 2025	19.83	19.83	19.83	19.83	19.83	0
June 02, 2025	19.84	19.84	19.84	19.84	19.84	50,000
May 30, 2025	19.84	19.84	19.84	19.84	19.84	209,800
May 29, 2025	19.92	19.92	19.92	19.92	19.92	2,200
May 28, 2025	19.88	19.89	19.89	19.89	19.88	124,600
May 27, 2025	19.88	19.86	19.86	19.88	19.86	900
May 26, 2025	19.86	19.86	19.86	19.86	19.86	7

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