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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	19.87	19.86	19.86	19.87	19.86	1,703
October 14, 2025	19.87	19.89	19.89	19.89	19.87	43,187
October 10, 2025	19.86	19.86	19.86	19.86	19.86	0
October 09, 2025	19.85	19.85	19.85	19.85	19.85	2,344
October 08, 2025	19.86	19.85	19.85	19.86	19.85	700
October 07, 2025	19.84	19.84	19.84	19.84	19.84	0
October 06, 2025	19.84	19.84	19.84	19.84	19.84	0
October 03, 2025	19.84	19.84	19.84	19.84	19.84	100
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

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