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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.37	18.37	18.37	18.37	18.37	0
February 19, 2026	18.35	18.35	18.35	18.35	18.35	300
February 18, 2026	18.35	18.35	18.35	18.35	18.35	0
February 17, 2026	18.3	18.3	18.3	18.3	18.3	0
February 13, 2026	18.23	18.23	18.23	18.23	18.23	47
February 12, 2026	18.31	18.31	18.31	18.31	18.31	1,800
February 11, 2026	18.29	18.29	18.29	18.29	18.29	1,800
February 10, 2026	18.28	18.3	18.3	18.3	18.28	2,500
February 09, 2026	18.27	18.27	18.27	18.27	18.27	0
February 06, 2026	18.26	18.26	18.26	18.26	18.26	0
February 05, 2026	18.23	18.23	18.23	18.23	18.23	100
February 04, 2026	18.23	18.24	18.24	18.25	18.23	4,900
February 03, 2026	18.24	18.24	18.24	18.25	18.24	5,100
February 02, 2026	18.23	18.25	18.25	18.25	18.23	1,800
January 30, 2026	18.22	18.22	18.22	18.22	18.21	10,105
January 29, 2026	18.21	18.21	18.21	18.21	18.21	1,800
January 28, 2026	18.24	18.21	18.21	18.24	18.21	900
January 27, 2026	18.25	18.25	18.25	18.25	18.25	400
January 26, 2026	18.26	18.23	18.23	18.26	18.23	2,200
January 23, 2026	18.32	18.32	18.32	18.32	18.32	300
January 22, 2026	18.31	18.31	18.31	18.31	18.31	400
January 21, 2026	18.26	18.3	18.3	18.3	18.25	1,200
January 20, 2026	18.25	18.25	18.25	18.25	18.25	0
January 19, 2026	18.29	18.29	18.29	18.29	18.29	0
January 16, 2026	18.3	18.3	18.3	18.3	18.3	0
January 15, 2026	18.26	18.27	18.27	18.27	18.26	300
January 14, 2026	18.26	18.26	18.26	18.26	18.26	300
January 13, 2026	18.25	18.25	18.25	18.25	18.25	0
January 12, 2026	18.25	18.25	18.25	18.25	18.25	0
January 09, 2026	18.22	18.23	18.23	18.23	18.22	200
January 08, 2026	18.21	18.21	18.21	18.21	18.21	200
January 07, 2026	18.21	18.21	18.21	18.21	18.21	200
January 06, 2026	18.18	18.17	18.17	18.18	18.17	2,600
January 05, 2026	18.16	18.16	18.16	18.16	18.16	0
January 02, 2026	18.14	18.14	18.14	18.14	18.14	4,000
December 31, 2025	18.18	18.18	18.18	18.18	18.18	79
December 30, 2025	18.19	18.19	18.19	18.19	18.19	351
December 29, 2025	18.18	18.18	18.18	18.18	18.18	0
December 23, 2025	18.14	18.14	18.14	18.14	18.14	400
December 22, 2025	18.17	18.17	18.1	18.17	18.17	0
December 19, 2025	18.17	18.17	18.17	18.17	18.17	3,200
December 18, 2025	18.16	18.16	18.16	18.16	18.16	5,300
December 17, 2025	18.14	18.14	18.14	18.14	18.14	400
December 16, 2025	18.15	18.15	18.15	18.15	18.15	0
December 15, 2025	18.16	18.15	18.15	18.16	18.15	3,800
December 12, 2025	18.13	18.13	18.13	18.13	18.13	1,000
December 11, 2025	18.17	18.17	18.17	18.17	18.17	0
December 10, 2025	18.16	18.16	18.16	18.16	18.16	0
December 09, 2025	18.15	18.15	18.15	18.15	18.15	100
December 08, 2025	18.18	18.18	18.18	18.18	18.18	2,115
December 05, 2025	18.15	18.15	18.15	18.15	18.15	2,115
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

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