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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	18.21	18.21	18.21	18.21	18.21	0
July 03, 2025	18.23	18.23	18.23	18.23	18.23	0
July 02, 2025	18.23	18.23	18.23	18.23	18.23	0
June 30, 2025	18.25	18.3	18.3	18.3	18.25	1,200
June 27, 2025	18.18	18.18	18.18	18.18	18.18	0
June 26, 2025	18.17	18.17	18.17	18.17	18.17	0
June 25, 2025	18.18	18.18	18.18	18.18	18.18	0
June 24, 2025	18.22	18.22	18.22	18.22	18.22	37
June 23, 2025	18.17	18.17	18.1	18.17	18.17	900
June 20, 2025	18.15	18.15	18.15	18.15	18.15	0
June 19, 2025	18.17	18.17	18.17	18.17	18.17	0
June 18, 2025	18.16	18.16	18.16	18.16	18.16	0
June 17, 2025	18.16	18.16	18.16	18.16	18.16	0
June 16, 2025	18.17	18.17	18.17	18.17	18.17	0
June 13, 2025	18.18	18.18	18.18	18.18	18.18	0
June 12, 2025	18.18	18.18	18.18	18.18	18.18	0
June 11, 2025	18.17	18.17	18.17	18.17	18.17	0
June 10, 2025	18.14	18.14	18.14	18.14	18.14	0
June 09, 2025	18.14	18.14	18.14	18.14	18.14	0
June 06, 2025	18.18	18.18	18.18	18.18	18.18	0
June 05, 2025	18.16	18.16	18.16	18.16	18.16	0
June 04, 2025	18.14	18.14	18.14	18.14	18.14	0
June 03, 2025	18.15	18.15	18.15	18.15	18.15	0
June 02, 2025	18.16	18.13	18.13	18.17	18.13	2,712
May 30, 2025	18.09	18.16	18.16	18.16	18.09	1,000
May 29, 2025	18.1	18.1	18.1	18.1	18.1	0
May 28, 2025	18.12	18.12	18.12	18.12	18.12	100
May 27, 2025	18.11	18.11	18.11	18.11	18.11	0
May 26, 2025	18.09	18.09	18.02	18.09	18.09	0
May 23, 2025	18.11	18.11	18.04	18.11	18.11	0

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