CIBC Active Investment Grade Floating Rate Bond ETF (TSX:CAFR)
Canada
· Delayed Price · Currency is CAD 19.84
-0.01 (-0.05%)
Dec 5, 2025, 3:59 PM EST
TSX:CAFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.85 | 19.86 | 19.84 | 19.84 | 19.84 | -0.05% | 173,600 |
| Dec 4, 2025 | 19.85 | 19.85 | 19.84 | 19.85 | 19.85 | 0.05% | 154,450 |
| Dec 3, 2025 | 19.84 | 19.84 | 19.83 | 19.84 | 19.84 | 0.05% | 97,153 |
| Dec 2, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - | 753 |
| Dec 1, 2025 | 19.84 | 19.84 | 19.83 | 19.83 | 19.83 | - | 10,700 |
| Nov 28, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.05% | 12,400 |
| Nov 26, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.35% | 1,001 |
| Nov 25, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.83 | 0.10% | 10,100 |
| Nov 24, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | -0.05% | 1,700 |
| Nov 21, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.82 | -0.05% | 2,020 |
| Nov 20, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.83 | 0.05% | 53,704 |
| Nov 18, 2025 | 19.87 | 19.88 | 19.87 | 19.88 | 19.82 | 0.10% | 3,000 |
| Nov 17, 2025 | 19.88 | 19.88 | 19.86 | 19.86 | 19.80 | -0.10% | 1,052 |
| Nov 14, 2025 | 19.88 | 19.89 | 19.87 | 19.88 | 19.82 | 0.05% | 331,700 |
| Nov 13, 2025 | 19.85 | 19.87 | 19.85 | 19.87 | 19.81 | -0.05% | 8,578 |
| Nov 12, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.82 | - | 7,000 |
| Nov 11, 2025 | 19.85 | 19.88 | 19.85 | 19.88 | 19.82 | 0.05% | 1,803 |
| Nov 10, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | 0.10% | 13,400 |
| Nov 7, 2025 | 19.86 | 19.86 | 19.85 | 19.85 | 19.79 | -0.10% | 2,900 |
| Nov 6, 2025 | 19.86 | 19.87 | 19.86 | 19.87 | 19.81 | 0.10% | 11,100 |
| Nov 5, 2025 | 19.86 | 19.87 | 19.85 | 19.85 | 19.79 | - | 59,350 |
| Nov 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.79 | -0.05% | 2,283 |
| Oct 31, 2025 | 19.86 | 19.86 | 19.85 | 19.86 | 19.80 | -0.30% | 935 |
| Oct 30, 2025 | 19.89 | 19.92 | 19.89 | 19.92 | 19.81 | - | 4,901 |
| Oct 29, 2025 | 19.90 | 19.92 | 19.90 | 19.92 | 19.81 | 0.10% | 200 |
| Oct 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | -0.05% | 800 |
| Oct 27, 2025 | 19.89 | 19.91 | 19.88 | 19.91 | 19.80 | 0.10% | 69,892 |
| Oct 24, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.78 | 0.05% | 100 |
| Oct 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.77 | 0.05% | 101 |
| Oct 22, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.76 | -0.15% | 450 |
| Oct 21, 2025 | 19.89 | 19.90 | 19.89 | 19.90 | 19.79 | 0.15% | 53,600 |
| Oct 20, 2025 | 19.87 | 19.88 | 19.87 | 19.87 | 19.76 | -0.10% | 13,752 |
| Oct 17, 2025 | 19.87 | 19.89 | 19.87 | 19.89 | 19.78 | 0.15% | 9,661 |
| Oct 16, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.75 | - | 7,701 |
| Oct 15, 2025 | 19.87 | 19.87 | 19.86 | 19.86 | 19.75 | -0.15% | 1,703 |
| Oct 14, 2025 | 19.87 | 19.89 | 19.87 | 19.89 | 19.78 | 0.20% | 43,187 |
| Oct 9, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.74 | - | 2,344 |
| Oct 8, 2025 | 19.86 | 19.86 | 19.85 | 19.85 | 19.74 | 0.05% | 700 |
| Oct 3, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.73 | - | 100 |
| Oct 2, 2025 | 19.85 | 19.85 | 19.84 | 19.84 | 19.73 | -0.10% | 6,200 |
| Oct 1, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.75 | - | 121 |
| Sep 30, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.75 | - | 1,000 |
| Sep 29, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.75 | -0.25% | 3,990 |
| Sep 26, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.74 | 0.05% | 9,700 |
| Sep 22, 2025 | 19.90 | 19.90 | 19.89 | 19.90 | 19.73 | 0.15% | 69,295 |
| Sep 19, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.70 | - | 100 |
| Sep 17, 2025 | 19.89 | 19.89 | 19.87 | 19.87 | 19.70 | -0.10% | 389 |
| Sep 16, 2025 | 19.86 | 19.90 | 19.86 | 19.89 | 19.72 | 0.10% | 34,900 |
| Sep 15, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.70 | - | 10,000 |
| Sep 11, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.70 | - | 16,700 |
| Sep 10, 2025 | 19.85 | 19.87 | 19.85 | 19.87 | 19.70 | - | 9,500 |
| Sep 8, 2025 | 19.84 | 19.87 | 19.84 | 19.87 | 19.70 | 0.05% | 6,800 |
| Sep 5, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.69 | 0.15% | 5,900 |
| Sep 4, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.66 | -0.10% | 500 |
| Sep 2, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.68 | -0.10% | 5,214 |
| Aug 28, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.65 | - | 100 |
| Aug 27, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.65 | -0.05% | 2,600 |
| Aug 26, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.66 | - | 25,000 |
| Aug 25, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.66 | - | 25,100 |
| Aug 22, 2025 | 19.87 | 19.88 | 19.87 | 19.88 | 19.66 | - | 27,500 |
| Aug 21, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.66 | 0.15% | 7,400 |
| Aug 20, 2025 | 19.87 | 19.87 | 19.85 | 19.85 | 19.63 | -0.13% | 8,026 |
| Aug 19, 2025 | 19.87 | 19.88 | 19.87 | 19.88 | 19.65 | 0.13% | 25,600 |
| Aug 15, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.63 | -0.05% | 500 |
| Aug 14, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.64 | -0.15% | 800 |
| Aug 8, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.67 | 0.05% | 21,200 |
| Aug 7, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.66 | - | 36,701 |
| Aug 6, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.66 | 0.10% | 65,000 |
| Aug 5, 2025 | 19.83 | 19.86 | 19.83 | 19.86 | 19.64 | 0.20% | 4,375 |
| Aug 1, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.60 | -0.45% | 1,201 |
| Jul 30, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.63 | 0.05% | 14,700 |
| Jul 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.62 | 0.15% | 608 |
| Jul 28, 2025 | 19.88 | 19.88 | 19.87 | 19.87 | 19.59 | -0.15% | 3,300 |
| Jul 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.62 | 0.05% | 16,300 |
| Jul 23, 2025 | 19.90 | 19.90 | 19.89 | 19.89 | 19.61 | - | 1,270 |
| Jul 22, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.61 | 0.15% | 400 |
| Jul 21, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.58 | -0.15% | 1,650 |
| Jul 18, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.61 | 0.05% | 801 |
| Jul 17, 2025 | 19.86 | 19.88 | 19.86 | 19.88 | 19.60 | 0.15% | 1,000 |
| Jul 15, 2025 | 19.89 | 19.89 | 19.85 | 19.85 | 19.57 | -0.15% | 23,980 |
| Jul 11, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.60 | 0.05% | 100 |
| Jul 8, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.59 | 0.05% | 250 |
| Jul 7, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.58 | 0.20% | 105 |
| Jul 3, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.54 | -0.10% | 125 |
| Jul 2, 2025 | 19.83 | 19.84 | 19.83 | 19.84 | 19.56 | -0.20% | 85,500 |
| Jun 27, 2025 | 19.85 | 19.88 | 19.85 | 19.88 | 19.55 | 0.05% | 84,301 |
| Jun 26, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.54 | - | 252 |
| Jun 25, 2025 | 19.85 | 19.87 | 19.85 | 19.87 | 19.54 | - | 5,555 |
| Jun 24, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.54 | 0.10% | 400 |
| Jun 23, 2025 | 19.87 | 19.87 | 19.85 | 19.85 | 19.52 | -0.05% | 6,602 |
| Jun 20, 2025 | 19.88 | 19.88 | 19.86 | 19.86 | 19.53 | 0.10% | 701 |
| Jun 18, 2025 | 19.86 | 19.86 | 19.84 | 19.84 | 19.51 | - | 11,612 |
| Jun 16, 2025 | 19.84 | 19.87 | 19.84 | 19.84 | 19.51 | -0.15% | 69,000 |
| Jun 11, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.54 | 0.05% | 2,590 |
| Jun 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.53 | - | 200 |
| Jun 9, 2025 | 19.86 | 19.87 | 19.85 | 19.86 | 19.53 | 0.15% | 3,902 |
| Jun 6, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.50 | -0.15% | 1,546 |