Skip to main content
CIBC Active Investment Grade Corporate Bond ETF (TSX:CACB)
Canada flag Canada · Delayed Price · Currency is CAD
20.06
-0.14 (-0.69%)
At close: Dec 5, 2025

TSX:CACB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.1020.1020.0620.0620.06-0.69%214,691
Dec 4, 202520.2320.2320.2020.2020.20-0.20%1,156
Dec 3, 202520.2420.2420.2420.2420.240.05%1,504
Dec 2, 202520.1620.2420.1520.2320.230.05%84,805
Dec 1, 202520.2420.2520.2120.2220.22-0.44%37,763
Nov 28, 202520.3220.3220.2720.3120.31-0.05%143,917
Nov 27, 202520.2820.3320.2820.3220.320.05%33,201
Nov 26, 202520.3020.3120.3020.3120.31-0.29%71,500
Nov 25, 202520.3220.3720.3220.3720.290.25%60,500
Nov 24, 202520.3120.3320.2920.3220.240.20%26,943
Nov 21, 202520.2820.2820.2820.2820.200.05%507
Nov 20, 202520.2720.2720.2720.2720.190.20%1,100
Nov 19, 202520.2320.2520.2220.2320.15-8,400
Nov 18, 202520.2420.2420.2320.2320.15-0.20%8,000
Nov 17, 202520.2720.2920.2720.2720.19-0.15%18,281
Nov 14, 202520.3020.3020.2920.3020.22-0.10%14,964
Nov 13, 202520.3520.3520.3220.3220.24-0.25%2,900
Nov 12, 202520.3620.3720.3620.3720.290.05%14,900
Nov 11, 202520.3720.3720.3620.3620.280.15%604
Nov 10, 202520.3120.3320.3120.3320.25-0.25%2,401
Nov 6, 202520.3820.3920.3820.3820.300.20%32,000
Nov 5, 202520.3220.3420.3220.3420.260.10%9,912
Nov 4, 202520.3020.3320.3020.3220.24-0.10%17,400
Nov 3, 202520.3520.3520.3320.3420.26-26,741
Oct 31, 202520.3020.3520.3020.3420.26-0.05%32,700
Oct 30, 202520.3620.3820.3520.3520.20-0.05%14,801
Oct 29, 202520.4720.4720.3420.3620.21-0.63%2,800
Oct 28, 202520.4920.4920.4620.4920.340.05%5,400
Oct 27, 202520.4720.4820.4720.4820.330.24%57,010
Oct 24, 202520.4220.4320.4220.4320.280.10%2,400
Oct 23, 202520.4120.4120.3920.4120.26-0.02%13,205
Oct 22, 202520.4020.4420.4020.4220.26-0.07%2,800
Oct 21, 202520.4220.4320.4120.4320.280.20%37,200
Oct 20, 202520.3720.3920.3720.3920.24-350
Oct 17, 202520.3720.3920.3720.3920.24-1,300
Oct 16, 202520.3620.3920.3620.3920.240.20%2,000
Oct 15, 202520.3620.3720.3520.3520.20-15,001
Oct 14, 202520.3220.3520.3220.3520.200.39%5,903
Oct 10, 202520.2920.2920.2720.2720.12-23,200
Oct 9, 202520.2520.2720.2520.2720.120.20%5,010
Oct 8, 202520.2820.2920.2320.2320.08-13,100
Oct 7, 202520.2520.2520.2320.2320.080.15%2,200
Oct 6, 202520.2620.2620.2020.2020.05-0.20%6,301
Oct 3, 202520.2520.2520.2420.2420.09-0.30%343
Oct 2, 202520.2820.3020.2620.3020.150.10%1,400
Oct 1, 202520.2620.2820.2620.2820.13-1,300
Sep 29, 202520.2720.2820.2720.2820.130.15%3,400
Sep 25, 202520.3020.3020.2520.2520.03-0.20%451
Sep 24, 202520.3120.3120.2720.2920.07-0.07%3,682
Sep 23, 202520.3020.3220.3020.3120.080.15%1,100
Sep 22, 202520.3020.3020.2620.2820.050.07%12,608
Sep 19, 202520.3120.3120.2620.2620.04-0.25%5,000
Sep 18, 202520.3020.3120.3020.3120.080.30%15,500
Sep 17, 202520.3220.3220.2520.2520.03-0.30%2,006
Sep 16, 202520.2920.3120.2920.3120.080.25%18,250
Sep 12, 202520.2520.2620.2520.2620.040.20%2,200
Sep 11, 202520.2520.2720.2220.2220.00-0.05%10,792
Sep 10, 202520.2320.2320.2320.2320.010.05%2,200
Sep 9, 202520.1720.2220.1720.2220.000.07%1,003
Sep 8, 202520.1520.2120.1520.2119.980.32%2,100
Sep 5, 202520.1420.1420.1420.1419.920.45%2,501
Sep 4, 202520.0220.0520.0220.0519.830.40%7,702
Sep 3, 202519.9719.9719.9719.9719.750.05%2,100
Sep 2, 202519.9219.9619.9219.9619.74-0.20%77,406
Aug 29, 202519.9620.0019.9520.0019.78-0.15%5,715
Aug 28, 202520.0320.0320.0320.0319.730.20%500
Aug 27, 202520.0020.0019.9919.9919.69-7,340
Aug 26, 202519.9920.0019.9919.9919.69-5,800
Aug 21, 202519.9719.9919.9719.9919.69-0.10%1,300
Aug 20, 202520.0320.0320.0020.0119.71-0.15%1,700
Aug 19, 202520.0420.0420.0420.0419.740.20%1,768
Aug 18, 202520.0020.0020.0020.0019.70-0.20%6,001
Aug 15, 202520.0320.0420.0320.0419.74-1,202
Aug 14, 202520.0420.0420.0420.0419.740.05%5,302
Aug 12, 202520.0520.0520.0320.0319.73-0.25%5,150
Aug 7, 202520.0820.0820.0820.0819.780.05%1,400
Aug 6, 202520.0720.0920.0720.0719.77-0.20%1,293
Aug 5, 202520.1120.1120.1120.1119.810.05%5,100
Aug 1, 202520.1020.1020.1020.1019.800.45%2,000
Jul 31, 202520.0420.0420.0120.0119.71-0.15%1,300
Jul 30, 202520.0420.0420.0420.0419.670.10%300
Jul 29, 202519.9920.0419.9920.0219.650.55%5,430
Jul 24, 202519.9419.9419.9119.9119.54-0.10%1,100
Jul 23, 202519.9319.9319.9319.9319.56-0.10%1,100
Jul 22, 202519.9819.9819.9519.9519.58-0.10%9,457
Jul 21, 202519.9719.9719.9719.9719.600.30%300
Jul 17, 202519.9019.9119.9019.9119.540.10%1,400
Jul 16, 202519.8919.9019.8919.8919.520.30%18,401
Jul 15, 202519.9019.9019.8319.8319.46-0.55%13,425
Jul 14, 202519.9019.9519.9019.9419.57-0.05%134,800
Jul 11, 202519.9619.9619.9419.9519.58-0.40%7,603
Jul 10, 202520.0520.0520.0120.0319.66-0.20%9,000
Jul 9, 202520.0520.0720.0520.0719.700.30%16,400
Jul 8, 202520.0120.0120.0020.0119.64-0.10%30,730
Jul 7, 202520.0420.0420.0220.0319.66-0.20%62,596
Jul 4, 202520.0920.0920.0620.0719.700.15%190,950
Jul 3, 202520.0420.0420.0220.0419.67-0.10%37,227
Jul 2, 202520.0320.0620.0320.0619.69-0.25%177,992
Jun 30, 202520.1020.1420.1020.1119.74-0.15%14,061
Jun 27, 202520.1420.1420.1320.1419.700.10%160,200