CI North American Core Plus Bond ETF (Common Units) - ONEB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	49.23	49.2	49.2	49.23	49.2	1,600
December 04, 2025	49.57	49.57	49.57	49.57	49.57	200
December 03, 2025	49.63	49.62	49.62	49.65	49.62	500
December 02, 2025	49.59	49.58	49.58	49.59	49.58	400
December 01, 2025	49.62	49.6	49.6	49.62	49.6	1,000
November 28, 2025	49.79	49.79	49.79	49.79	49.79	0
November 27, 2025	49.78	49.78	49.78	49.78	49.78	0
November 26, 2025	49.73	49.76	49.76	49.79	49.73	500
November 25, 2025	49.75	49.75	49.75	49.75	49.75	200
November 24, 2025	49.69	49.69	49.69	49.69	49.65	600
November 21, 2025	49.72	49.72	49.72	49.72	49.69	900
November 20, 2025	49.71	49.71	49.71	49.71	49.71	200
November 19, 2025	49.63	49.63	49.63	49.63	49.63	0
November 18, 2025	49.64	49.64	49.64	49.64	49.64	200
November 17, 2025	49.69	49.69	49.69	49.69	49.69	0
November 14, 2025	49.7	49.7	49.7	49.7	49.67	949
November 13, 2025	49.81	49.83	49.83	49.83	49.81	300
November 12, 2025	49.85	49.85	49.85	49.85	49.85	300
November 11, 2025	49.76	49.89	49.89	49.89	49.76	1,407
November 10, 2025	49.82	49.76	49.76	49.82	49.76	200
November 07, 2025	49.81	49.79	49.79	49.81	49.79	3,300
November 06, 2025	49.77	49.77	49.77	49.77	49.77	0
November 05, 2025	49.81	49.81	49.81	49.81	49.81	200
November 04, 2025	49.74	49.74	49.74	49.74	49.74	200
November 03, 2025	49.75	49.79	49.79	49.79	49.75	300
October 31, 2025	49.82	49.84	49.84	49.84	49.82	1,600
October 30, 2025	49.81	49.81	49.81	49.81	49.81	400
October 29, 2025	49.79	49.79	49.79	49.79	49.79	100
October 28, 2025	49.97	49.97	49.97	49.97	49.97	200
October 27, 2025	49.94	49.94	49.94	49.94	49.94	200
October 24, 2025	49.94	49.99	49.87	50	49.94	2,200
October 23, 2025	49.95	49.95	49.83	49.95	49.95	200
October 22, 2025	49.98	49.98	49.86	49.98	49.98	0
October 21, 2025	49.99	49.99	49.87	49.99	49.99	200
October 20, 2025	49.95	49.95	49.83	49.95	49.95	0
October 17, 2025	49.94	49.99	49.99	49.99	49.94	14,700
October 16, 2025	49.86	49.86	49.86	49.86	49.86	0
October 15, 2025	49.88	49.91	49.91	49.91	49.88	400
October 14, 2025	49.78	49.8	49.8	49.8	49.78	600
October 10, 2025	49.72	49.8	49.8	49.8	49.69	500
October 09, 2025	49.7	49.67	49.67	49.7	49.67	300
October 08, 2025	49.74	49.74	49.74	49.74	49.74	100
October 07, 2025	49.66	49.66	49.66	49.66	49.66	0
October 06, 2025	49.71	49.71	49.71	49.71	49.71	0
October 03, 2025	49.73	49.73	49.73	49.73	49.73	200
October 02, 2025	49.74	49.74	49.74	49.74	49.74	200
October 01, 2025	49.71	49.74	49.74	49.74	49.68	1,100
September 30, 2025	49.71	49.71	49.71	49.71	49.71	200
September 29, 2025	49.51	49.69	49.71	49.69	49.51	1,618
September 26, 2025	49.61	49.61	49.61	49.61	49.61	0
September 25, 2025	49.6	49.6	49.6	49.6	49.6	200
September 24, 2025	49.67	49.67	49.67	49.67	49.67	0
September 23, 2025	49.71	49.71	49.71	49.71	49.71	200
September 22, 2025	49.75	49.77	49.68	49.77	49.75	300
September 19, 2025	49.74	49.71	49.62	49.74	49.71	400
September 18, 2025	49.73	49.73	49.65	49.73	49.73	0
September 17, 2025	49.78	49.78	49.78	49.78	49.78	0
September 16, 2025	49.72	49.72	49.72	49.72	49.72	0
September 15, 2025	49.69	49.69	49.69	49.69	49.69	0
September 12, 2025	49.71	49.71	49.71	49.71	49.71	0

CI North American Core Plus Bond ETF (Common Units) (ONEB.TO) TSX