CI Marret Alternative Absolute Return Bond ETF - CMAR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.22	18.21	18.21	18.22	18.21	4,300
December 03, 2025	18.22	18.22	18.22	18.22	18.22	500
December 02, 2025	18.2	18.2	18.2	18.2	18.2	4,901
December 01, 2025	18.18	18.18	18.18	18.18	18.18	522
November 28, 2025	18.21	18.21	18.23	18.21	18.21	3,000
November 27, 2025	18.26	18.26	18.26	18.26	18.26	1
November 25, 2025	18.2	18.2	18.2	18.2	18.2	1,900
November 24, 2025	18.26	18.26	18.26	18.26	18.26	1,900
November 21, 2025	18.27	18.27	18.27	18.28	18.26	1,900
November 20, 2025	18.24	18.24	18.24	18.24	18.24	0
November 19, 2025	18.22	18.22	18.22	18.22	18.22	500
November 18, 2025	18.21	18.21	18.23	18.21	18.21	600
November 17, 2025	18.26	18.26	18.26	18.26	18.26	16
November 14, 2025	18.28	18.28	18.28	18.28	18.28	0
November 13, 2025	18.31	18.31	18.31	18.31	18.31	16
November 12, 2025	18.32	18.32	18.32	18.32	18.32	0
November 11, 2025	18.26	18.26	18.26	18.26	18.26	0
November 10, 2025	18.29	18.29	18.29	18.29	18.29	26
November 07, 2025	18.32	18.32	18.32	18.32	18.32	0
November 06, 2025	18.32	18.32	18.32	18.32	18.32	780
November 05, 2025	18.27	18.27	18.27	18.27	18.27	780
November 04, 2025	18.3	18.3	18.3	18.3	18.3	800
November 03, 2025	18.31	18.31	18.31	18.31	18.31	800
October 31, 2025	18.32	18.32	18.32	18.32	18.32	0
October 30, 2025	18.3	18.3	18.3	18.3	18.3	800
October 29, 2025	18.29	18.33	18.33	18.33	18.29	3,539
October 28, 2025	18.32	18.34	18.34	18.34	18.32	2,700
October 27, 2025	18.32	18.32	18.32	18.32	18.32	400
October 24, 2025	18.37	18.37	18.37	18.37	18.37	1,400
October 23, 2025	18.35	18.35	18.35	18.35	18.35	0
October 22, 2025	18.36	18.35	18.35	18.38	18.35	13,740
October 21, 2025	18.36	18.36	18.36	18.36	18.36	100
October 20, 2025	18.36	18.36	18.36	18.36	18.36	0
October 17, 2025	18.37	18.37	18.37	18.37	18.37	0
October 16, 2025	18.36	18.36	18.36	18.36	18.36	0
October 15, 2025	18.37	18.38	18.38	18.38	18.37	1,200
October 14, 2025	18.33	18.33	18.33	18.33	18.33	0
October 10, 2025	18.32	18.32	18.32	18.32	18.32	0
October 09, 2025	18.34	18.34	18.34	18.34	18.34	0
October 08, 2025	18.34	18.34	18.34	18.34	18.34	0
October 07, 2025	18.34	18.34	18.34	18.34	18.34	100
October 06, 2025	18.32	18.32	18.32	18.32	18.32	10,211
October 03, 2025	18.34	18.34	18.34	18.34	18.34	300
October 02, 2025	18.32	18.32	18.32	18.32	18.32	0
October 01, 2025	18.3	18.33	18.33	18.33	18.29	11,200
September 30, 2025	18.3	18.22	18.22	18.3	18.22	1,300
September 29, 2025	18.31	18.31	18.31	18.31	18.31	805
September 26, 2025	18.29	18.32	18.32	18.32	18.28	1,722
September 25, 2025	18.29	18.29	18.29	18.29	18.29	200
September 24, 2025	18.3	18.3	18.3	18.3	18.3	4,000
September 23, 2025	18.39	18.39	18.39	18.39	18.39	0
September 22, 2025	18.38	18.38	18.31	18.38	18.38	0
September 19, 2025	18.4	18.4	18.4	18.4	18.4	3,100
September 18, 2025	18.4	18.4	18.4	18.4	18.4	200
September 17, 2025	18.39	18.39	18.39	18.39	18.39	0
September 16, 2025	18.37	18.37	18.37	18.37	18.37	0
September 15, 2025	18.34	18.34	18.34	18.34	18.34	0
September 12, 2025	18.35	18.35	18.35	18.35	18.35	0
September 11, 2025	18.34	18.34	18.34	18.34	18.34	0
September 10, 2025	18.29	18.29	18.29	18.29	18.29	0

CI Marret Alternative Absolute Return Bond ETF (CMAR.TO) TSX