Skip to main content
Capital Group Multi-Sector Income Select ETF (Canada) (TSX:CAPM)
Canada flag Canada · Delayed Price · Currency is CAD
25.09
-0.03 (-0.12%)
At close: Dec 5, 2025

TSX:CAPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0325.1025.0125.0925.09-0.12%11,000
Dec 4, 202525.0825.1225.0825.1225.120.20%9,545
Dec 3, 202525.1025.1025.0725.0725.07-8,594
Dec 2, 202525.0725.0725.0425.0725.07-6,825
Dec 1, 202525.1625.1625.0625.0725.07-0.32%10,444
Nov 28, 202525.1025.2225.0325.1525.15-0.14%21,397
Nov 27, 202525.1925.1925.1825.1925.060.06%600
Nov 26, 202525.1825.1925.1725.1725.050.16%3,000
Nov 25, 202525.1225.1425.1225.1325.010.08%3,800
Nov 24, 202525.0925.1225.0925.1124.990.22%10,112
Nov 21, 202525.0625.0625.0525.0624.930.06%8,976
Nov 20, 202525.0425.0425.0225.0424.920.08%8,670
Nov 19, 202525.0325.0325.0225.0224.900.20%2,800
Nov 18, 202525.0325.0324.9724.9724.85-0.24%3,118
Nov 17, 202525.0225.0325.0225.0324.91-0.04%4,392
Nov 14, 202525.0325.0425.0325.0424.92-0.20%350
Nov 13, 202525.1225.1225.0925.0924.97-0.28%6,441
Nov 12, 202525.1325.1725.1325.1625.040.24%12,500
Nov 11, 202525.1025.1025.1025.1024.980.20%554
Nov 10, 202525.0725.0725.0425.0524.93-5,707
Nov 7, 202525.0425.0525.0425.0524.93-0.08%16,903
Nov 6, 202525.0425.0725.0425.0724.950.12%11,300
Nov 5, 202525.0625.0625.0425.0424.92-0.08%9,385
Nov 4, 202525.0725.0725.0525.0624.94-0.08%7,886
Nov 3, 202525.1725.2025.0825.0824.96-0.32%7,000
Oct 31, 202525.1625.1625.1425.1625.040.02%18,800
Oct 30, 202525.2225.2225.1625.1625.03-0.47%3,944
Oct 29, 202525.2725.2825.2625.2825.15-0.02%17,407
Oct 28, 202525.2425.2825.2425.2825.160.22%8,018
Oct 27, 202525.2325.2325.2325.2325.10-0.45%956
Oct 24, 202525.3625.3625.3425.3425.080.08%6,255
Oct 23, 202525.3425.3425.3225.3225.06-0.16%3,013
Oct 22, 202525.3725.3725.3625.3625.100.04%3,820
Oct 21, 202525.3425.3725.3325.3525.090.14%12,867
Oct 20, 202525.3225.3225.3125.3225.050.02%11,150
Oct 17, 202525.3125.3125.3125.3125.050.04%4,971
Oct 16, 202525.3125.3125.2825.3025.040.08%3,474
Oct 15, 202525.2725.2825.2625.2825.020.30%15,547
Oct 14, 202525.1625.2125.1625.2124.94-0.06%5,928
Oct 10, 202525.2125.2225.2125.2224.96-0.06%2,426
Oct 9, 202525.2925.2925.2425.2424.97-0.22%21,435
Oct 8, 202525.2925.2925.2925.2925.03-5,928
Oct 7, 202525.2825.2925.2825.2925.030.04%6,294
Oct 6, 202525.2825.2825.2825.2825.02-0.04%3,447
Oct 3, 202525.3025.3025.2925.2925.03-2,300
Oct 2, 202525.2825.2925.2525.2925.030.22%4,036
Oct 1, 202525.2325.2425.2325.2424.970.02%7,319
Sep 30, 202525.2525.2525.2325.2324.970.04%3,339
Sep 29, 202525.2125.2225.2025.2224.960.10%2,800
Sep 26, 202525.2325.2325.1925.2024.93-0.57%22,290
Sep 25, 202525.3725.3725.3425.3424.97-0.28%3,685
Sep 24, 202525.4225.4225.4125.4125.04-3,494
Sep 23, 202525.4025.4125.4025.4125.040.08%6,260
Sep 22, 202525.3925.3925.3725.3925.02-0.08%12,200
Sep 19, 202525.4225.4225.4025.4125.04-1,025
Sep 18, 202525.4425.4425.4125.4125.04-0.08%8,933
Sep 17, 202525.4725.4725.4325.4325.06-5,350
Sep 16, 202525.4525.4525.4325.4325.060.12%2,743
Sep 15, 202525.3925.4025.3925.4025.03-27,200
Sep 12, 202525.3925.4025.3925.4025.03-2,000
Sep 11, 202525.3725.4025.3725.4025.030.16%6,400
Sep 10, 202525.3425.3625.3425.3624.990.08%11,008
Sep 9, 202525.3325.3425.3325.3424.97-0.04%6,200
Sep 8, 202525.3525.3625.3525.3524.980.64%15,082
Sep 5, 202525.2025.2125.1725.1924.820.08%10,100
Sep 4, 202525.1525.1825.1525.1724.800.32%10,347
Sep 3, 202525.0825.0925.0825.0924.720.08%7,429
Sep 2, 202525.0825.0825.0725.0724.70-0.28%2,700
Aug 29, 202525.1525.1525.1425.1424.77-0.08%900
Aug 28, 202525.1525.1725.1525.1624.790.16%11,658
Aug 27, 202525.1225.1225.1025.1224.75-0.44%3,385
Aug 26, 202525.2525.2525.1825.2324.750.08%6,330
Aug 25, 202525.2325.2325.2125.2124.730.20%1,110
Aug 22, 202525.1625.1625.1625.1624.680.20%1,211
Aug 21, 202525.1225.1225.1125.1124.63-0.18%625
Aug 20, 202525.1525.1625.1525.1624.670.06%4,321
Aug 19, 202525.1425.1425.1425.1424.66-0.04%1,241
Aug 18, 202525.1525.1525.1525.1524.67-0.08%2,557
Aug 15, 202525.1725.1725.1725.1724.69-0.04%1,200
Aug 14, 202525.1825.1825.1825.1824.70-1,800
Aug 13, 202525.1725.1825.1725.1824.700.32%6,693
Aug 12, 202525.1025.1025.1025.1024.62-0.04%6,700
Aug 11, 202525.1025.1125.1025.1124.63-4,300
Aug 8, 202525.1925.1925.1125.1124.63-0.12%3,055
Aug 7, 202525.1525.1525.1425.1424.660.08%392
Aug 6, 202525.1425.1425.1225.1224.640.08%2,700
Aug 5, 202525.0725.1025.0725.1024.620.32%5,711
Aug 1, 202525.0125.0225.0125.0224.540.08%856
Jul 31, 202525.0125.0125.0025.0024.520.04%7,240
Jul 30, 202525.0025.0024.9924.9924.51-0.12%4,220
Jul 29, 202524.9925.0224.9925.0224.540.20%8,700
Jul 28, 202524.9724.9724.9724.9724.490.12%4,400
Jul 25, 202524.9624.9624.9424.9424.46-0.48%3,800
Jul 24, 202525.1125.1125.0625.0624.43-0.16%3,152
Jul 23, 202525.1025.1025.0825.1024.47-10,051
Jul 22, 202525.1025.1025.1025.1024.470.08%3,300
Jul 21, 202525.0625.0825.0625.0824.450.48%3,010
Jul 16, 202524.9824.9824.9624.9624.33-0.16%9,700
Jul 15, 202525.0125.0125.0025.0024.37-0.20%5,000
Jul 11, 202525.0525.0525.0525.0524.42-810