Skip to main content
CIBC Active Investment Grade Corporate Bond ETF (TSX:CACB)
Canada flag Canada · Delayed Price · Currency is CAD
20.05
+0.02 (0.10%)
Apr 28, 2026, 3:47 PM EST

TSX:CACB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.0520.0520.0520.0520.050.05%5,200
Apr 27, 202620.0420.0420.0420.0420.04-0.20%2,300
Apr 24, 202620.0720.0820.0320.0820.080.20%1,451
Apr 23, 202620.0420.0420.0420.0420.04-0.05%850
Apr 22, 202620.0920.0920.0220.0520.05-0.25%10,201
Apr 20, 202620.0820.1020.0820.1020.100.10%9,801
Apr 17, 202620.0420.0820.0220.0820.080.35%24,020
Apr 16, 202619.9920.0119.9920.0120.010.05%17,725
Apr 14, 202620.0020.0020.0020.0020.000.10%2,075
Apr 13, 202619.9819.9819.9819.9819.98-205
Apr 10, 202619.9520.0019.9519.9819.98-0.05%4,220
Apr 9, 202619.9719.9919.9719.9919.99-0.10%4,622
Apr 8, 202619.9820.0119.9820.0120.010.50%5,908
Apr 7, 202619.8819.9219.8219.9119.910.05%11,972
Apr 6, 202619.8519.9019.8519.9019.90-410
Apr 2, 202619.8719.9019.8719.9019.900.05%12,072
Mar 31, 202619.8919.8919.8919.8919.89-0.20%300
Mar 30, 202619.9319.9319.9319.9319.860.35%4,346
Mar 27, 202619.8319.8719.8319.8619.790.05%74,200
Mar 26, 202619.9119.9119.8519.8519.780.05%3,050
Mar 24, 202619.8619.8619.8419.8419.77-0.35%4,500
Mar 23, 202619.9119.9119.9119.9119.840.56%246
Mar 20, 202619.8419.8619.8019.8019.73-0.85%8,432
Mar 19, 202619.9719.9719.9719.9719.90-0.15%11,400
Mar 18, 202620.0420.0419.9520.0019.93-0.15%32,700
Mar 17, 202620.0420.0520.0320.0319.960.35%16,200
Mar 16, 202619.9419.9719.9219.9619.890.30%9,499
Mar 13, 202619.9019.9019.9019.9019.83-454
Mar 12, 202619.9919.9919.9019.9019.83-0.38%39,155
Mar 11, 202620.0120.0119.9719.9819.90-0.32%9,154
Mar 10, 202620.0820.0820.0420.0419.97-0.05%4,300
Mar 9, 202620.0320.0520.0220.0519.98-0.10%962
Mar 6, 202620.0920.1120.0720.0720.00-0.45%10,653
Mar 5, 202620.1620.1820.1420.1620.09-0.20%4,491
Mar 4, 202620.2320.2420.2020.2020.13-0.05%4,025
Mar 3, 202620.1720.2220.1620.2120.14-0.05%4,326
Mar 2, 202620.2720.2720.2220.2220.15-0.39%1,248
Feb 27, 202620.3020.3020.3020.3020.23-0.34%3,150
Feb 26, 202620.3920.3920.3720.3720.22-63,004
Feb 25, 202620.3720.3820.3620.3720.22-0.15%111,001
Feb 24, 202620.4120.4120.3720.4020.250.10%107,840
Feb 23, 202620.3920.4020.3820.3820.230.10%3,860
Feb 20, 202620.3920.3920.3620.3620.21-0.05%1,602
Feb 19, 202620.3720.3720.3720.3720.220.10%1,701
Feb 18, 202620.3520.3520.3520.3520.20-102
Feb 17, 202620.3520.3720.3520.3520.20-0.20%3,253
Feb 13, 202620.3720.3920.3620.3920.240.20%9,306
Feb 12, 202620.3020.3520.3020.3520.200.44%2,318
Feb 11, 202620.2920.2920.2620.2620.110.05%1,110
Feb 10, 202620.2920.2920.2520.2520.100.10%720
Feb 9, 202620.2520.2620.2020.2320.08-18,800
Feb 6, 202620.2320.2520.2320.2320.08-0.05%981
Feb 5, 202620.2320.2420.2120.2420.090.35%1,665
Feb 4, 202620.2020.2220.1720.1720.02-4,437
Feb 3, 202620.2020.2020.1620.1720.02-0.05%303,355
Feb 2, 202620.1920.2220.1820.1820.03-0.20%60,749
Jan 30, 202620.1920.2220.1820.2220.07-0.10%80,426
Jan 29, 202620.2920.2920.2420.2420.02-0.15%23,930
Jan 28, 202620.2820.2820.2720.2720.050.10%8,708
Jan 27, 202620.2620.2720.2520.2520.03-0.10%8,630
Jan 26, 202620.2420.2820.2420.2720.050.15%7,101
Jan 23, 202620.2020.2420.1920.2420.020.35%1,550
Jan 21, 202620.1820.2020.1720.1719.95-0.10%6,050
Jan 20, 202620.1620.2120.1620.1919.97-0.30%32,450
Jan 19, 202620.2520.2520.2520.2520.03-22,141
Jan 16, 202620.2520.2520.2520.2520.030.15%85,508
Jan 15, 202620.2420.2420.2220.2220.00-0.10%5,787
Jan 14, 202620.1820.2420.1820.2420.020.25%28,286
Jan 13, 202620.1720.1920.1720.1919.970.25%32,581
Jan 12, 202620.1420.1420.1420.1419.92-0.05%754
Jan 9, 202620.1720.1820.1520.1519.93-11,803
Jan 8, 202620.1520.1520.1520.1519.93-0.05%500
Jan 7, 202620.1620.1620.1620.1619.940.30%135
Jan 6, 202620.1020.1020.1020.1019.88-0.15%150
Jan 5, 202620.0920.1320.0920.1319.910.25%64,410
Jan 2, 202620.0820.0820.0720.0819.86-0.20%111,984
Dec 31, 202520.1120.1320.1120.1219.90-0.40%72,600
Dec 30, 202520.2320.2320.1820.2019.91-0.10%119,502
Dec 29, 202520.2220.2220.2220.2219.93-501
Dec 24, 202520.2120.2220.2120.2219.930.20%243,200
Dec 23, 202520.1520.1920.1520.1819.890.20%147,306
Dec 22, 202520.1020.1520.1020.1419.850.30%113,500
Dec 19, 202520.0720.1120.0720.0819.79-0.30%3,935
Dec 18, 202520.1420.1420.1420.1419.850.10%401
Dec 17, 202520.1020.1220.1020.1219.83-0.10%600
Dec 16, 202520.1420.1420.1420.1419.850.05%404
Dec 15, 202520.1320.1320.1320.1319.840.25%502
Dec 12, 202520.0820.0920.0820.0819.79-0.10%18,105
Dec 11, 202520.1020.1020.0920.1019.810.10%11,753
Dec 10, 202520.0320.0920.0220.0819.790.25%72,001
Dec 9, 202520.0220.0420.0220.0319.74-0.05%61,305
Dec 8, 202520.0420.0420.0020.0419.75-0.10%8,897
Dec 5, 202520.1020.1020.0620.0619.77-0.69%214,691
Dec 4, 202520.2320.2320.2020.2019.91-0.20%1,156
Dec 3, 202520.2420.2420.2420.2419.950.05%1,504
Dec 2, 202520.1620.2420.1520.2319.940.05%84,805
Dec 1, 202520.2420.2520.2120.2219.93-0.44%37,763
Nov 28, 202520.3220.3220.2720.3120.02-0.05%143,917
Nov 27, 202520.2820.3320.2820.3220.030.05%33,201
Nov 26, 202520.3020.3120.3020.3120.02-0.29%71,500