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
February 20, 2026	49.73	49.78	49.78	49.78	49.73	600
February 19, 2026	49.73	49.76	49.76	49.76	49.73	1,000
February 18, 2026	49.74	49.74	49.74	49.74	49.74	0
February 17, 2026	49.74	49.77	49.77	49.77	49.74	600
February 13, 2026	49.68	49.68	49.68	49.68	49.68	300
February 12, 2026	49.66	49.62	49.62	49.66	49.62	401
February 11, 2026	49.54	49.54	49.54	49.54	49.54	0
February 10, 2026	49.53	49.57	49.57	49.57	49.53	1,000
February 09, 2026	49.45	49.49	49.49	49.49	49.45	600
February 06, 2026	49.43	49.43	49.43	49.43	49.43	400
February 05, 2026	49.45	49.45	49.45	49.45	49.45	200
February 04, 2026	49.41	49.41	49.41	49.41	49.41	201
February 03, 2026	49.35	49.35	49.35	49.35	49.35	200
February 02, 2026	49.41	49.38	49.38	49.42	49.38	900
January 30, 2026	49.38	49.4	49.4	49.4	49.38	400
January 29, 2026	49.37	49.42	49.42	49.43	49.37	900
January 28, 2026	49.34	49.4	49.4	49.4	49.34	1,000
January 27, 2026	49.4	49.4	49.4	49.4	49.4	200
January 26, 2026	49.43	49.47	49.47	49.47	49.43	2,500
January 23, 2026	49.49	49.5	49.33	49.5	49.45	7,000
January 22, 2026	49.54	49.54	49.54	49.54	49.54	108
January 21, 2026	49.46	49.49	49.49	49.49	49.46	600
January 20, 2026	49.47	49.47	49.47	49.47	49.47	200
January 19, 2026	49.47	49.47	49.47	49.47	49.47	143
January 16, 2026	49.51	49.54	49.54	49.54	49.51	400
January 15, 2026	49.52	49.54	49.54	49.58	49.52	600
January 14, 2026	49.49	49.56	49.56	49.56	49.49	300
January 13, 2026	49.43	49.46	49.46	49.46	49.43	400
January 12, 2026	49.39	49.42	49.42	49.5	49.39	1,530
January 09, 2026	49.49	49.49	49.49	49.49	49.49	200
January 08, 2026	49.39	49.43	49.43	49.43	49.39	600
January 07, 2026	49.41	49.47	49.47	49.48	49.41	700
January 06, 2026	49.3	49.34	49.34	49.34	49.27	2,900
January 05, 2026	49.29	49.32	49.32	49.32	49.26	9,100
January 02, 2026	49.28	49.2	49.2	49.28	49.2	1,200
December 31, 2025	49.37	49.37	49.37	49.37	49.37	200
December 30, 2025	49.34	49.33	49.33	49.36	49.33	800
December 29, 2025	49.38	49.43	49.43	49.43	49.38	1,400
December 23, 2025	49.34	49.34	49.34	49.34	49.34	200
December 22, 2025	49.3	49.3	49.21	49.3	49.3	300
December 19, 2025	49.32	49.32	49.23	49.32	49.32	500
December 18, 2025	49.39	49.39	49.39	49.39	49.39	200
December 17, 2025	49.33	49.36	49.36	49.36	49.33	400
December 16, 2025	49.3	49.4	49.4	49.4	49.3	1,100
December 15, 2025	49.35	49.38	49.38	49.38	49.35	400
December 12, 2025	49.29	49.29	49.29	49.29	49.29	100
December 11, 2025	49.33	49.29	49.29	49.35	49.29	3,400
December 10, 2025	49.19	49.19	49.19	49.19	49.19	0
December 09, 2025	49.19	49.18	49.18	49.21	49.18	600
December 08, 2025	49.22	49.24	49.24	49.24	49.21	400
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

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