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

18.33

+0.05(+0.27%)

Updated at October 01 01:50PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	18.29	18.29	18.29	18.29	18.29	78,805
September 08, 2025	18.32	18.32	18.32	18.32	18.32	0
September 05, 2025	18.29	18.29	18.29	18.29	18.29	0
September 04, 2025	18.29	18.29	18.29	18.29	18.29	0
September 03, 2025	18.24	18.24	18.24	18.24	18.24	0
September 02, 2025	18.24	18.24	18.24	18.24	18.24	0
August 29, 2025	18.25	18.25	18.25	18.25	18.25	0
August 28, 2025	18.24	18.24	18.24	18.24	18.24	26
August 27, 2025	18.2	18.2	18.2	18.2	18.2	1,300
August 26, 2025	18.22	18.22	18.22	18.22	18.22	0
August 25, 2025	18.27	18.27	18.27	18.27	18.27	0
August 22, 2025	18.24	18.24	18.17	18.24	18.24	0
August 21, 2025	18.21	18.21	18.14	18.21	18.21	213
August 20, 2025	18.23	18.23	18.16	18.23	18.23	5,000
August 19, 2025	18.23	18.23	18.16	18.23	18.23	1,100
August 18, 2025	18.28	18.28	18.25	18.28	18.28	327
August 15, 2025	18.27	18.27	18.27	18.27	18.27	0
August 14, 2025	18.28	18.28	18.28	18.28	18.28	0
August 13, 2025	18.25	18.25	18.25	18.25	18.25	0
August 12, 2025	18	18	18	18	18	1,437
August 11, 2025	18.26	18.26	18.26	18.26	18.26	0
August 08, 2025	18.27	18.27	18.27	18.27	18.27	100
August 07, 2025	18.25	18.25	18.25	18.25	18.25	200
August 06, 2025	18.25	18.25	18.25	18.25	18.25	0
August 05, 2025	18.16	18.16	18.16	18.16	18.16	0
August 01, 2025	18.16	18.16	18.16	18.16	18.16	0
July 31, 2025	18.16	18.16	18.16	18.16	18.16	200
July 30, 2025	18.2	18.2	18.18	18.2	18.2	0
July 29, 2025	18.2	18.2	18.2	18.2	18.2	100
July 28, 2025	18.13	18.13	18.13	18.13	18.13	0
July 25, 2025	18.15	18.12	18.12	18.15	18.12	1,331
July 24, 2025	18.24	18.24	18.17	18.24	18.24	0
July 23, 2025	18.23	18.23	18.23	18.23	18.23	100
July 22, 2025	18.22	18.22	18.22	18.22	18.22	77
July 21, 2025	18.24	18.24	18.24	18.24	18.24	315
July 18, 2025	18.16	18.16	18.16	18.16	18.16	0
July 17, 2025	18.12	18.12	18.12	18.12	18.12	0
July 16, 2025	18.15	18.15	18.15	18.15	18.15	0
July 15, 2025	18.2	18.2	18.2	18.2	18.2	0
July 14, 2025	18.18	18.18	18.18	18.18	18.18	0
July 11, 2025	18.21	18.21	18.21	18.21	18.21	0
July 10, 2025	18.23	18.23	18.23	18.23	18.23	300
July 09, 2025	18.23	18.23	18.23	18.23	18.23	100
July 08, 2025	18.21	18.21	18.21	18.21	18.21	0
July 07, 2025	18.22	18.22	18.22	18.22	18.22	0