S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
CIBC Canadian Bond Index ETF (CCBI)
CIBC Canadian Bond Index ETF (CCBI) Historical

CCBI CIBC Canadian Bond Index ETF

17.81

0.33 (1.89%)

May 31 2024 - Closed

Delayed by 15 minutes

CCBI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	17.81	0.33	1.89%	17.57	17.81	17.57	6,300
May 30 2024	17.48	0.07	0.40%	17.43	17.48	17.43	1,120
May 29 2024	17.41	-0.08	-0.46%	17.42	17.42	17.41	3,400
May 28 2024	17.49	-0.07	-0.40%	17.59	17.59	17.46	3,400
May 27 2024	17.56	-0.02	-0.11%	17.63	17.63	17.56	11,100
May 24 2024	17.58	0.01	0.06%	17.58	17.58	17.58	0
May 23 2024	17.57	-0.02	-0.11%	17.58	17.58	17.57	3,203
May 22 2024	17.59	-0.04	-0.23%	17.61	17.62	17.59	9,201
May 21 2024	17.63	0.07	0.40%	17.66	17.66	17.60	5,956
May 17 2024	17.56	-0.07	-0.40%	17.56	17.56	17.56	0
May 16 2024	17.63	0.03	0.17%	17.66	17.66	17.63	3,429
May 15 2024	17.60	0.13	0.74%	17.61	17.61	17.60	2,410
May 14 2024	17.47	-0.01	-0.06%	17.48	17.49	17.47	8,200
May 13 2024	17.48	0.02	0.11%	17.49	17.50	17.48	5,200
May 10 2024	17.46	-0.07	-0.40%	17.47	17.52	17.46	17,500
May 09 2024	17.53	0.01	0.06%	17.55	17.55	17.53	2,600
May 08 2024	17.52	-0.06	-0.34%	17.53	17.54	17.52	8,200
May 07 2024	17.58	0.06	0.34%	17.56	17.61	17.56	2,600
May 06 2024	17.52	0.04	0.23%	17.55	17.55	17.52	4,814
May 03 2024	17.48	0.10	0.58%	17.50	17.50	17.48	1,300
May 02 2024	17.38	0.03	0.17%	17.38	17.38	17.38	0
May 01 2024	17.35	0.08	0.46%	17.35	17.35	17.35	0
Apr 30 2024	17.27	-0.05	-0.29%	17.28	17.28	17.27	1,800
Apr 29 2024	17.32	0.02	0.12%	17.29	17.34	17.29	15,456
Apr 26 2024	17.30	5.71	49.27%	17.31	17.32	17.30	5,900
Apr 25 2024	11.59	-5.72	-33.04%	11.59	11.59	11.59	2
Apr 24 2024	17.31	-0.03	-0.17%	17.32	17.32	17.31	11,420
Apr 23 2024	17.34	-0.01	-0.06%	17.37	17.37	17.31	4,200
Apr 22 2024	17.35	-0.01	-0.06%	17.35	17.35	17.35	0
Apr 19 2024	17.36	0.04	0.23%	17.37	17.37	17.36	200
Apr 18 2024	17.32	-0.08	-0.46%	17.37	17.37	17.32	2,400
Apr 17 2024	17.40	0.04	0.23%	17.42	17.42	17.38	1,500
Apr 16 2024	17.36	0.00	0.00%	17.36	17.36	17.36	0
Apr 15 2024	17.36	-0.12	-0.69%	17.37	17.37	17.36	500
Apr 12 2024	17.48	0.09	0.52%	17.50	17.51	17.48	10,561
Apr 11 2024	17.39	-0.03	-0.17%	17.41	17.43	17.39	14,040
Apr 10 2024	17.42	-0.15	-0.85%	17.43	17.43	17.42	5,000
Apr 09 2024	17.57	0.07	0.40%	17.58	17.58	17.57	1,500
Apr 08 2024	17.50	-0.03	-0.17%	17.50	17.52	17.50	5,010
Apr 05 2024	17.53	-0.04	-0.23%	17.56	17.56	17.53	205
Apr 04 2024	17.57	0.06	0.34%	17.58	17.59	17.57	6,700
Apr 03 2024	17.51	0.02	0.11%	17.51	17.51	17.51	0
Apr 02 2024	17.49	-0.02	-0.11%	17.50	17.55	17.49	18,000
Apr 01 2024	17.51	-0.15	-0.85%	17.49	17.53	17.49	6,611
Mar 28 2024	17.66	-0.02	-0.11%	17.65	17.69	17.65	11,210
Mar 27 2024	17.68	0.02	0.11%	17.65	17.68	17.65	2,722
Mar 26 2024	17.66	0.01	0.06%	17.66	17.68	17.66	29,200
Mar 25 2024	17.65	-0.05	-0.28%	17.66	17.66	17.65	2,700
Mar 22 2024	17.70	0.09	0.51%	17.68	17.72	17.68	33,400
Mar 21 2024	17.61	0.06	0.34%	17.62	17.64	17.61	8,900
Mar 20 2024	17.55	-0.04	-0.23%	17.55	17.55	17.55	0
Mar 19 2024	17.59	0.07	0.40%	17.62	17.67	17.59	19,200
Mar 18 2024	17.52	-0.06	-0.34%	17.57	17.57	17.52	6,600
Mar 15 2024	17.58	0.00	0.00%	17.58	17.58	17.58	0
Mar 14 2024	17.58	7.38	72.35%	17.60	17.60	17.58	1,510
Mar 13 2024	10.20	-7.53	-42.47%	17.75	17.75	10.20	604
Mar 12 2024	17.73	-0.05	-0.28%	17.76	17.76	17.68	800
Mar 11 2024	17.78	-0.02	-0.11%	17.78	17.78	17.78	10
Mar 08 2024	17.80	0.02	0.11%	17.82	17.82	17.80	2,800
Mar 07 2024	17.78	-0.01	-0.06%	17.79	17.79	17.78	100
Mar 06 2024	17.79	0.01	0.06%	17.77	17.79	17.77	4,900
Mar 05 2024	17.78	0.12	0.68%	17.79	17.80	17.78	5,400
Mar 04 2024	17.66	-0.04	-0.23%	17.66	17.71	17.66	16,000

CIBC Canadian Bond Index...

Morgan Stanley Finance L...

Stock Trend Capital (QB)

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