CIBC Active Investment Grade Corporate Bond ETF (TSX:CACB)
Canada
· Delayed Price · Currency is CAD 20.16
-0.05 (-0.25%)
Mar 5, 2026, 3:59 PM EST
TSX:CACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.16 | 20.18 | 20.14 | 20.16 | 20.16 | -0.20% | 4,491 |
| Mar 4, 2026 | 20.23 | 20.24 | 20.20 | 20.20 | 20.20 | -0.05% | 4,025 |
| Mar 3, 2026 | 20.17 | 20.22 | 20.16 | 20.21 | 20.21 | -0.05% | 4,326 |
| Mar 2, 2026 | 20.27 | 20.27 | 20.22 | 20.22 | 20.22 | -0.39% | 1,248 |
| Feb 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.34% | 3,150 |
| Feb 26, 2026 | 20.39 | 20.39 | 20.37 | 20.37 | 20.30 | - | 63,004 |
| Feb 25, 2026 | 20.37 | 20.38 | 20.36 | 20.37 | 20.30 | -0.15% | 111,001 |
| Feb 24, 2026 | 20.41 | 20.41 | 20.37 | 20.40 | 20.33 | 0.10% | 107,840 |
| Feb 23, 2026 | 20.39 | 20.40 | 20.38 | 20.38 | 20.31 | 0.10% | 3,860 |
| Feb 20, 2026 | 20.39 | 20.39 | 20.36 | 20.36 | 20.29 | -0.05% | 1,602 |
| Feb 19, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.30 | 0.10% | 1,701 |
| Feb 18, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.28 | - | 102 |
| Feb 17, 2026 | 20.35 | 20.37 | 20.35 | 20.35 | 20.28 | -0.20% | 3,253 |
| Feb 13, 2026 | 20.37 | 20.39 | 20.36 | 20.39 | 20.32 | 0.20% | 9,306 |
| Feb 12, 2026 | 20.30 | 20.35 | 20.30 | 20.35 | 20.28 | 0.44% | 2,318 |
| Feb 11, 2026 | 20.29 | 20.29 | 20.26 | 20.26 | 20.19 | 0.05% | 1,110 |
| Feb 10, 2026 | 20.29 | 20.29 | 20.25 | 20.25 | 20.18 | 0.10% | 720 |
| Feb 9, 2026 | 20.25 | 20.26 | 20.20 | 20.23 | 20.16 | - | 18,800 |
| Feb 6, 2026 | 20.23 | 20.25 | 20.23 | 20.23 | 20.16 | -0.05% | 981 |
| Feb 5, 2026 | 20.23 | 20.24 | 20.21 | 20.24 | 20.17 | 0.35% | 1,665 |
| Feb 4, 2026 | 20.20 | 20.22 | 20.17 | 20.17 | 20.10 | - | 4,437 |
| Feb 3, 2026 | 20.20 | 20.20 | 20.16 | 20.17 | 20.10 | -0.05% | 303,355 |
| Feb 2, 2026 | 20.19 | 20.22 | 20.18 | 20.18 | 20.11 | -0.20% | 60,749 |
| Jan 30, 2026 | 20.19 | 20.22 | 20.18 | 20.22 | 20.15 | -0.10% | 80,426 |
| Jan 29, 2026 | 20.29 | 20.29 | 20.24 | 20.24 | 20.10 | -0.15% | 23,930 |
| Jan 28, 2026 | 20.28 | 20.28 | 20.27 | 20.27 | 20.13 | 0.10% | 8,708 |
| Jan 27, 2026 | 20.26 | 20.27 | 20.25 | 20.25 | 20.11 | -0.10% | 8,630 |
| Jan 26, 2026 | 20.24 | 20.28 | 20.24 | 20.27 | 20.13 | 0.15% | 7,101 |
| Jan 23, 2026 | 20.20 | 20.24 | 20.19 | 20.24 | 20.10 | 0.35% | 1,550 |
| Jan 21, 2026 | 20.18 | 20.20 | 20.17 | 20.17 | 20.03 | -0.10% | 6,050 |
| Jan 20, 2026 | 20.16 | 20.21 | 20.16 | 20.19 | 20.05 | -0.30% | 32,450 |
| Jan 19, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.11 | - | 22,141 |
| Jan 16, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.11 | 0.15% | 85,508 |
| Jan 15, 2026 | 20.24 | 20.24 | 20.22 | 20.22 | 20.08 | -0.10% | 5,787 |
| Jan 14, 2026 | 20.18 | 20.24 | 20.18 | 20.24 | 20.10 | 0.25% | 28,286 |
| Jan 13, 2026 | 20.17 | 20.19 | 20.17 | 20.19 | 20.05 | 0.25% | 32,581 |
| Jan 12, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.00 | -0.05% | 754 |
| Jan 9, 2026 | 20.17 | 20.18 | 20.15 | 20.15 | 20.01 | - | 11,803 |
| Jan 8, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.01 | -0.05% | 500 |
| Jan 7, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.02 | 0.30% | 135 |
| Jan 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.96 | -0.15% | 150 |
| Jan 5, 2026 | 20.09 | 20.13 | 20.09 | 20.13 | 19.99 | 0.25% | 64,410 |
| Jan 2, 2026 | 20.08 | 20.08 | 20.07 | 20.08 | 19.94 | -0.20% | 111,984 |
| Dec 31, 2025 | 20.11 | 20.13 | 20.11 | 20.12 | 19.98 | -0.40% | 72,600 |
| Dec 30, 2025 | 20.23 | 20.23 | 20.18 | 20.20 | 19.98 | -0.10% | 119,502 |
| Dec 29, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.00 | - | 501 |
| Dec 24, 2025 | 20.21 | 20.22 | 20.21 | 20.22 | 20.00 | 0.20% | 243,200 |
| Dec 23, 2025 | 20.15 | 20.19 | 20.15 | 20.18 | 19.96 | 0.20% | 147,306 |
| Dec 22, 2025 | 20.10 | 20.15 | 20.10 | 20.14 | 19.92 | 0.30% | 113,500 |
| Dec 19, 2025 | 20.07 | 20.11 | 20.07 | 20.08 | 19.86 | -0.30% | 3,935 |
| Dec 18, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 19.92 | 0.10% | 401 |
| Dec 17, 2025 | 20.10 | 20.12 | 20.10 | 20.12 | 19.90 | -0.10% | 600 |
| Dec 16, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 19.92 | 0.05% | 404 |
| Dec 15, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.91 | 0.25% | 502 |
| Dec 12, 2025 | 20.08 | 20.09 | 20.08 | 20.08 | 19.86 | -0.10% | 18,105 |
| Dec 11, 2025 | 20.10 | 20.10 | 20.09 | 20.10 | 19.88 | 0.10% | 11,753 |
| Dec 10, 2025 | 20.03 | 20.09 | 20.02 | 20.08 | 19.86 | 0.25% | 72,001 |
| Dec 9, 2025 | 20.02 | 20.04 | 20.02 | 20.03 | 19.81 | -0.05% | 61,305 |
| Dec 8, 2025 | 20.04 | 20.04 | 20.00 | 20.04 | 19.82 | -0.10% | 8,897 |
| Dec 5, 2025 | 20.10 | 20.10 | 20.06 | 20.06 | 19.84 | -0.69% | 214,691 |
| Dec 4, 2025 | 20.23 | 20.23 | 20.20 | 20.20 | 19.98 | -0.20% | 1,156 |
| Dec 3, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.02 | 0.05% | 1,504 |
| Dec 2, 2025 | 20.16 | 20.24 | 20.15 | 20.23 | 20.01 | 0.05% | 84,805 |
| Dec 1, 2025 | 20.24 | 20.25 | 20.21 | 20.22 | 20.00 | -0.44% | 37,763 |
| Nov 28, 2025 | 20.32 | 20.32 | 20.27 | 20.31 | 20.09 | -0.05% | 143,917 |
| Nov 27, 2025 | 20.28 | 20.33 | 20.28 | 20.32 | 20.10 | 0.05% | 33,201 |
| Nov 26, 2025 | 20.30 | 20.31 | 20.30 | 20.31 | 20.09 | -0.29% | 71,500 |
| Nov 25, 2025 | 20.32 | 20.37 | 20.32 | 20.37 | 20.07 | 0.25% | 60,500 |
| Nov 24, 2025 | 20.31 | 20.33 | 20.29 | 20.32 | 20.03 | 0.20% | 26,943 |
| Nov 21, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 19.99 | 0.05% | 507 |
| Nov 20, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 19.98 | 0.20% | 1,100 |
| Nov 19, 2025 | 20.23 | 20.25 | 20.22 | 20.23 | 19.94 | - | 8,400 |
| Nov 18, 2025 | 20.24 | 20.24 | 20.23 | 20.23 | 19.94 | -0.20% | 8,000 |
| Nov 17, 2025 | 20.27 | 20.29 | 20.27 | 20.27 | 19.98 | -0.15% | 18,281 |
| Nov 14, 2025 | 20.30 | 20.30 | 20.29 | 20.30 | 20.01 | -0.10% | 14,964 |
| Nov 13, 2025 | 20.35 | 20.35 | 20.32 | 20.32 | 20.03 | -0.25% | 2,900 |
| Nov 12, 2025 | 20.36 | 20.37 | 20.36 | 20.37 | 20.07 | 0.05% | 14,900 |
| Nov 11, 2025 | 20.37 | 20.37 | 20.36 | 20.36 | 20.06 | 0.15% | 604 |
| Nov 10, 2025 | 20.31 | 20.33 | 20.31 | 20.33 | 20.04 | -0.25% | 2,401 |
| Nov 6, 2025 | 20.38 | 20.39 | 20.38 | 20.38 | 20.08 | 0.20% | 32,000 |
| Nov 5, 2025 | 20.32 | 20.34 | 20.32 | 20.34 | 20.04 | 0.10% | 9,912 |
| Nov 4, 2025 | 20.30 | 20.33 | 20.30 | 20.32 | 20.03 | -0.10% | 17,400 |
| Nov 3, 2025 | 20.35 | 20.35 | 20.33 | 20.34 | 20.04 | - | 26,741 |
| Oct 31, 2025 | 20.30 | 20.35 | 20.30 | 20.34 | 20.04 | -0.05% | 32,700 |
| Oct 30, 2025 | 20.36 | 20.38 | 20.35 | 20.35 | 19.98 | -0.05% | 14,801 |
| Oct 29, 2025 | 20.47 | 20.47 | 20.34 | 20.36 | 19.99 | -0.63% | 2,800 |
| Oct 28, 2025 | 20.49 | 20.49 | 20.46 | 20.49 | 20.12 | 0.05% | 5,400 |
| Oct 27, 2025 | 20.47 | 20.48 | 20.47 | 20.48 | 20.11 | 0.24% | 57,010 |
| Oct 24, 2025 | 20.42 | 20.43 | 20.42 | 20.43 | 20.06 | 0.10% | 2,400 |
| Oct 23, 2025 | 20.41 | 20.41 | 20.39 | 20.41 | 20.04 | -0.02% | 13,205 |
| Oct 22, 2025 | 20.40 | 20.44 | 20.40 | 20.42 | 20.04 | -0.07% | 2,800 |
| Oct 21, 2025 | 20.42 | 20.43 | 20.41 | 20.43 | 20.06 | 0.20% | 37,200 |
| Oct 20, 2025 | 20.37 | 20.39 | 20.37 | 20.39 | 20.02 | - | 350 |
| Oct 17, 2025 | 20.37 | 20.39 | 20.37 | 20.39 | 20.02 | - | 1,300 |
| Oct 16, 2025 | 20.36 | 20.39 | 20.36 | 20.39 | 20.02 | 0.20% | 2,000 |
| Oct 15, 2025 | 20.36 | 20.37 | 20.35 | 20.35 | 19.98 | - | 15,001 |
| Oct 14, 2025 | 20.32 | 20.35 | 20.32 | 20.35 | 19.98 | 0.39% | 5,903 |
| Oct 10, 2025 | 20.29 | 20.29 | 20.27 | 20.27 | 19.90 | - | 23,200 |
| Oct 9, 2025 | 20.25 | 20.27 | 20.25 | 20.27 | 19.90 | 0.20% | 5,010 |
| Oct 8, 2025 | 20.28 | 20.29 | 20.23 | 20.23 | 19.86 | - | 13,100 |