ETF More Historical Data - CBEF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (CBEF)
ETF (CBEF) Historical

CBEF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	127.65	-0.15	-0.12%	127.54	127.65	127.52	98
May 30 2024	127.80	0.00	0.00%	127.80	127.80	127.80	0
May 29 2024	127.80	-0.15	-0.12%	127.80	127.80	127.80	42
May 28 2024	127.95	0.08	0.06%	127.95	127.95	127.95	2
May 27 2024	127.87	0.00	0.00%	127.87	127.87	127.87	0
May 24 2024	127.87	0.00	0.00%	127.87	127.87	127.87	0
May 23 2024	127.87	-0.36	-0.28%	128.11	128.27	127.87	1,629
May 22 2024	128.23	-0.23	-0.18%	128.18	128.29	128.18	546
May 21 2024	128.46	0.06	0.05%	128.46	128.48	128.46	94
May 20 2024	128.40	-0.01	-0.01%	128.48	128.50	128.31	432
May 17 2024	128.41	-0.58	-0.45%	128.82	128.89	128.41	436
May 16 2024	128.99	0.21	0.16%	129.08	129.08	128.99	576
May 15 2024	128.78	0.47	0.37%	128.48	128.97	128.48	1,399
May 14 2024	128.31	-0.06	-0.05%	128.49	128.50	128.31	159
May 13 2024	128.37	-0.06	-0.05%	128.41	128.41	128.37	123
May 10 2024	128.43	-0.20	-0.16%	128.69	128.81	128.43	435
May 09 2024	128.63	-0.33	-0.26%	128.41	128.63	128.41	2,137
May 08 2024	128.96	0.00	0.00%	128.96	128.96	128.96	0
May 07 2024	128.96	0.28	0.22%	128.98	128.98	128.96	443
May 06 2024	128.68	0.13	0.10%	128.74	128.98	128.68	1,207
May 03 2024	128.55	0.53	0.41%	128.24	128.70	128.24	2,957
May 02 2024	128.02	0.15	0.12%	128.09	128.33	127.97	549
Apr 30 2024	127.87	-0.50	-0.39%	128.25	128.36	127.82	1,018
Apr 29 2024	128.37	0.47	0.37%	128.04	128.38	128.01	629
Apr 26 2024	127.90	0.20	0.16%	127.68	127.90	127.67	865
Apr 25 2024	127.70	-0.04	-0.03%	127.87	127.87	127.70	321
Apr 24 2024	127.74	-0.80	-0.62%	128.35	128.35	127.74	676
Apr 23 2024	128.54	0.26	0.20%	128.11	128.58	128.11	864
Apr 22 2024	128.28	0.36	0.28%	128.03	128.28	128.03	372
Apr 19 2024	127.92	-0.25	-0.20%	128.31	128.31	127.92	494
Apr 18 2024	128.17	0.12	0.09%	128.15	128.17	128.01	5
Apr 17 2024	128.05	-0.11	-0.09%	127.90	128.22	127.90	454
Apr 16 2024	128.16	-0.38	-0.30%	128.33	128.33	128.09	248
Apr 15 2024	128.54	-0.66	-0.51%	129.00	129.00	128.48	3,772
Apr 12 2024	129.20	0.83	0.65%	128.99	129.24	128.73	2,730
Apr 11 2024	128.37	-0.94	-0.73%	128.59	128.82	128.37	597
Apr 10 2024	129.31	0.01	0.01%	129.38	129.38	129.31	359
Apr 09 2024	129.30	0.24	0.19%	129.04	129.30	129.03	173
Apr 08 2024	129.06	-0.08	-0.06%	129.06	129.06	129.06	2
Apr 05 2024	129.14	-0.33	-0.25%	129.17	129.24	129.14	602
Apr 04 2024	129.47	0.30	0.23%	129.20	129.47	129.20	1,517
Apr 03 2024	129.17	0.33	0.26%	129.17	129.17	129.17	235
Apr 02 2024	128.84	-0.23	-0.18%	129.22	129.22	128.82	560
Mar 28 2024	129.07	-0.19	-0.15%	129.11	129.14	129.07	612
Mar 27 2024	129.26	0.70	0.54%	129.25	129.26	129.25	678
Mar 26 2024	128.56	-0.21	-0.16%	128.61	128.77	128.56	5,442
Mar 25 2024	128.77	-0.07	-0.05%	128.63	128.77	128.60	319
Mar 22 2024	128.84	0.21	0.16%	128.90	128.90	128.80	15,666
Mar 21 2024	128.63	0.62	0.48%	128.63	128.63	128.63	200
Mar 20 2024	128.01	0.00	0.00%	128.01	128.01	128.01	0
Mar 19 2024	128.01	0.06	0.05%	128.01	128.01	128.01	4
Mar 18 2024	127.95	-0.11	-0.09%	127.95	127.95	127.95	10
Mar 15 2024	128.06	-0.02	-0.02%	128.13	128.13	128.06	3,820
Mar 14 2024	128.08	-0.57	-0.44%	128.54	128.60	128.08	600
Mar 13 2024	128.65	-0.06	-0.05%	128.76	128.76	128.63	2,439
Mar 12 2024	128.71	-0.17	-0.13%	128.72	128.72	128.71	93
Mar 11 2024	128.88	-0.11	-0.09%	128.86	128.88	128.82	328
Mar 08 2024	128.99	0.31	0.24%	128.84	128.99	128.84	246
Mar 07 2024	128.68	0.57	0.44%	128.05	128.68	128.05	963
Mar 06 2024	128.11	0.21	0.16%	128.11	128.11	128.11	40
Mar 05 2024	127.90	0.11	0.09%	127.90	128.20	127.90	1,063
Mar 04 2024	127.79	0.09	0.07%	127.79	127.79	127.79	15

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions