Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote USD

CI Marret Alternative Absolute Return Bond ETF US$ Common Units (CMAR-U.TO)

18.75
+0.18
+(0.97%)
At close: March 26 at 9:30:02 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.5718.5718.5718.5718.57-
May 1, 202518.5718.5718.5718.5718.57-
Apr 30, 202518.5818.5818.5818.5818.58-
Apr 29, 202518.5618.5618.5618.5618.56-
Apr 28, 202518.5418.5418.5418.5418.54-
Apr 25, 202518.5118.5118.5118.5118.51-
Apr 24, 2025 0.067 Dividend
Apr 24, 202518.5218.5218.5218.5218.52-
Apr 23, 202518.4618.4618.4618.4618.39-
Apr 22, 202518.4118.4118.4118.4118.34-
Apr 21, 202518.4618.4618.4618.4618.39-
Apr 17, 202518.4818.4818.4818.4818.41-
Apr 16, 202518.4518.4518.4518.4518.38-
Apr 15, 202518.4218.4218.4218.4218.35-
Apr 14, 202518.3018.3018.3018.3018.23-
Apr 11, 202518.2618.2618.2618.2618.19-
Apr 10, 202518.3618.3618.3618.3618.29-
Apr 9, 202518.3518.3518.3518.3518.28-
Apr 8, 202518.3718.3718.3718.3718.30-
Apr 7, 202518.5718.5718.5718.5718.50-
Apr 4, 202518.6318.6318.6318.6318.56-
Apr 3, 202518.6918.6918.6918.6918.62-
Apr 2, 202518.6718.6718.6718.6718.60-
Apr 1, 202518.6618.6618.6618.6618.59-
Mar 31, 202518.6418.6418.6418.6418.57-
Mar 28, 202518.6118.6118.6118.6118.54-
Mar 27, 202518.6118.6118.6118.6118.54-
Mar 26, 202518.7518.7518.7518.7518.681,900
Mar 25, 2025 0.067 Dividend
Mar 25, 202518.7118.7118.7118.7118.64-
Mar 24, 202518.7318.7318.7318.7318.60-
Mar 21, 202518.7218.7218.7218.7218.59-
Mar 20, 202518.7318.7318.7318.7318.60-
Mar 19, 202518.6818.6818.6818.6818.55-
Mar 18, 202518.6618.6618.6618.6618.53-
Mar 17, 202518.6318.6318.6318.6318.50-
Mar 14, 202518.6618.6618.6618.6618.53-
Mar 13, 202518.6418.6418.6418.6418.51-
Mar 12, 202518.6718.6718.6718.6718.54-
Mar 11, 202518.7118.7118.7118.7118.58-
Mar 10, 202518.6818.6818.6818.6818.55-
Mar 7, 202518.6518.6518.6518.6518.52-
Mar 6, 202518.6918.6918.6918.6918.56-
Mar 5, 202518.7518.7518.7518.7518.62-
Mar 4, 202518.8118.8118.8118.8118.67-
Mar 3, 202518.7618.7618.7618.7618.63-
Feb 28, 202518.7118.7118.7118.7118.58-
Feb 27, 202518.7118.7118.7118.7118.58-
Feb 26, 202518.6918.6918.6918.6918.56-
Feb 25, 202518.6218.6218.6218.6218.49-
Feb 24, 2025 0.067 Dividend
Feb 24, 202518.6618.6618.6618.6618.53-
Feb 21, 202518.5718.5718.5718.5718.37-
Feb 20, 202518.5918.5918.5918.5918.39-
Feb 19, 202518.5718.5718.5718.5718.37-
Feb 18, 202518.6318.6318.6318.6318.43-
Feb 14, 202518.5718.5718.5718.5718.37-
Feb 13, 202518.5018.5018.5018.5018.30-
Feb 12, 202518.4718.4718.4718.4718.271,000
Feb 11, 202518.6118.6118.6118.6118.41-
Feb 10, 202518.6018.6018.6018.6018.40-
Feb 7, 202518.6718.6718.6718.6718.47-
Feb 6, 202518.6718.6718.6718.6718.47-
Feb 5, 202518.5918.5918.5918.5918.39-
Feb 4, 202518.5918.5918.5918.5918.39-
Feb 3, 202518.5018.5018.5018.5018.30300
Jan 31, 202518.5518.5518.5518.5518.35-
Jan 30, 202518.5218.5218.5218.5218.32-
Jan 29, 202518.5318.5318.5318.5318.33-
Jan 28, 202518.5418.5418.5418.5418.34-
Jan 27, 2025 0.067 Dividend
Jan 27, 202518.5318.5318.5318.5318.33-
Jan 24, 202518.4918.4918.4918.4918.22-
Jan 23, 202518.5218.5218.5218.5218.25-
Jan 22, 202518.5618.5618.5618.5618.29-
Jan 21, 202518.5018.5018.5018.5018.23-
Jan 20, 202518.5018.5018.5018.5018.23-
Jan 17, 202518.4918.4918.4918.4918.22-
Jan 16, 202518.4618.4618.4618.4618.19200
Jan 15, 202518.2818.2818.2818.2818.02-
Jan 14, 202518.2918.2918.2918.2918.03-
Jan 13, 202518.3118.3118.3118.3118.05-
Jan 10, 202518.4018.4018.4018.4018.14-
Jan 9, 202518.4218.4218.4218.4218.16-
Jan 8, 202518.4218.4218.4218.4218.16-
Jan 7, 202518.4518.4518.4518.4518.19-
Jan 6, 202518.4618.4618.4618.4618.19-
Jan 3, 202518.4718.4718.4718.4718.20-
Jan 2, 202518.4518.4518.4518.4518.19-
Dec 31, 202418.4518.4518.4518.4518.19-
Dec 30, 202418.3918.3918.3918.3918.13-
Dec 27, 202418.3818.3818.3818.3818.12-
Dec 24, 202418.4018.4018.4018.4018.14-
Dec 23, 2024 0.067 Dividend
Dec 23, 202418.4818.4818.4818.4818.21-
Dec 20, 202418.4518.4518.4518.4518.12-
Dec 19, 202418.5318.5318.5318.5318.20-
Dec 18, 202418.5918.5918.5918.5918.26-
Dec 17, 202418.6218.6218.6218.6218.29100
Dec 16, 202418.5818.5818.5818.5818.25-
Dec 13, 202418.6218.6218.6218.6218.29-
Dec 12, 202418.6518.6518.6518.6518.32-
Dec 11, 202418.6718.6718.6718.6718.34-
Dec 10, 202418.6418.6418.6418.6418.31700
Dec 9, 202418.7118.7118.7118.7118.37-
Dec 6, 202418.6418.6418.6418.6418.31-
Dec 5, 202418.6318.6318.6318.6318.30-
Dec 4, 202418.6118.6118.6118.6118.28-
Dec 3, 202418.6218.6218.6218.6218.29-
Dec 2, 202418.6218.6218.6218.6218.29-
Nov 29, 202418.5518.5518.5518.5518.22-
Nov 28, 202418.5318.5318.5318.5318.20-
Nov 27, 202418.5118.5118.5118.5118.18-
Nov 26, 202418.4918.4918.4918.4918.16-
Nov 25, 2024 0.067 Dividend
Nov 25, 202418.4518.4518.4518.4518.12-
Nov 22, 202418.4418.4418.4418.4418.04-
Nov 21, 202418.4618.4618.4618.4618.06-
Nov 20, 202418.4918.4918.4918.4918.09-
Nov 19, 202418.4818.4818.4818.4818.08-
Nov 18, 202418.5018.5018.5018.5018.10-
Nov 15, 202418.4818.4818.4818.4818.08300
Nov 14, 202418.4718.4718.4718.4718.07-
Nov 13, 202418.4718.4718.4718.4718.07-
Nov 12, 202418.5518.5518.5518.5518.15-
Nov 11, 202418.5118.5118.5118.5118.11-
Nov 8, 202418.5118.5118.5118.5118.11-
Nov 7, 202418.5218.5218.5218.5218.12100
Nov 6, 202418.4818.4818.4818.4818.08-
Nov 5, 202418.5018.5018.5018.5018.10-
Nov 4, 202418.4618.4618.4618.4618.06-
Nov 1, 202418.4818.4818.4818.4818.08-
Oct 31, 202418.4818.4818.4818.4818.08-
Oct 30, 202418.4618.4618.4618.4618.06-
Oct 29, 202418.4718.4718.4718.4718.07-
Oct 28, 202418.4618.4618.4618.4618.06-
Oct 25, 2024 0.067 Dividend
Oct 25, 202418.4618.4618.4618.4618.06900
Oct 24, 202418.5218.5218.5218.5218.06-
Oct 23, 202418.5518.5518.5518.5518.09-
Oct 22, 202418.5518.5518.5518.5518.09-
Oct 21, 202418.6018.6018.6018.6018.13-
Oct 18, 202418.6018.6018.6018.6018.13-
Oct 17, 202418.6218.6218.6218.6218.15-
Oct 16, 202418.6118.6118.6118.6118.14100
Oct 15, 202418.5518.5518.5518.5518.09-
Oct 11, 202418.5418.5418.5418.5418.08100
Oct 10, 202418.5118.5118.5118.5118.05-
Oct 9, 202418.5318.5318.5318.5318.07-
Oct 8, 202418.5218.5218.5218.5218.06-
Oct 7, 202418.5418.5418.5418.5418.08-
Oct 4, 202418.6118.6118.6118.6118.14-
Oct 3, 202418.6418.6418.6418.6418.17-
Oct 2, 202418.6818.6818.6818.6818.21-
Oct 1, 202418.6618.6618.6618.6618.19-
Sep 30, 202418.6018.6018.6018.6018.13200
Sep 27, 202418.6218.6218.6218.6218.15-
Sep 26, 202418.6218.6218.6218.6218.15-
Sep 25, 202418.6118.6118.6118.6118.14100
Sep 24, 202418.6318.6318.6318.6318.16-
Sep 23, 2024 0.067 Dividend
Sep 23, 202418.7118.7118.7118.7118.24-
Sep 20, 202418.7118.7118.7118.7118.18-
Sep 19, 202418.6918.6918.6918.6918.16-
Sep 18, 202418.7218.7218.7218.7218.19-
Sep 17, 202418.7218.7218.7218.7218.19-
Sep 16, 202418.6918.6918.6918.6918.16-
Sep 13, 202418.6918.6918.6918.6918.16200
Sep 12, 202418.6618.6618.6618.6618.13-
Sep 11, 202418.6818.6818.6818.6818.15-
Sep 10, 202418.6618.6618.6618.6618.13-
Sep 9, 202418.6318.6318.6318.6318.10-
Sep 6, 202418.6218.6218.6218.6218.09-
Sep 5, 202418.5918.5918.5918.5918.06-
Sep 4, 202418.5518.5518.5518.5518.02-
Sep 3, 202418.4918.4918.4918.4917.96-
Aug 30, 202418.5118.5118.5118.5117.98-
Aug 29, 202418.5318.5318.5318.5318.00-
Aug 28, 202418.5418.5418.5418.5418.01-
Aug 27, 202418.5418.5418.5418.5418.01-
Aug 26, 2024 0.067 Dividend
Aug 26, 202418.6218.6218.6218.6218.09-
Aug 23, 202418.5818.5818.5818.5817.98-
Aug 22, 202418.5618.5618.5518.5517.96700
Aug 21, 202418.5918.5918.5918.5917.99-
Aug 20, 202418.5518.5518.5518.5517.96-
Aug 19, 202418.5518.5518.5518.5517.96-
Aug 16, 202418.5318.5318.5318.5317.94-
Aug 15, 202418.5718.5718.5718.5717.97-
Aug 14, 202418.5518.5518.5518.5517.96-
Aug 13, 202418.5218.5218.5218.5217.93-
Aug 12, 202418.5018.5018.5018.5017.91-
Aug 9, 202418.4618.4618.4618.4617.87-
Aug 8, 202418.4718.4718.4718.4717.88-
Aug 7, 202418.4718.4718.4718.4717.88-
Aug 6, 202418.5718.5718.5718.5717.97-
Aug 2, 202418.4618.4618.4618.4617.87-
Aug 1, 202418.4618.4618.4618.4617.873,500
Jul 31, 202418.3418.3418.3418.3417.75-
Jul 30, 202418.3118.3118.3118.3117.72-
Jul 29, 202418.2718.2718.2718.2717.68-
Jul 26, 202418.2218.2218.2218.2217.64-
Jul 25, 2024 0.067 Dividend
Jul 25, 202418.2818.2818.2818.2817.69-
Jul 24, 202418.2818.2818.2818.2817.63-
Jul 23, 202418.2418.2418.2418.2417.59-
Jul 22, 202418.2618.2618.2618.2617.61-
Jul 19, 202418.2818.2818.2818.2817.63-
Jul 18, 202418.2918.2918.2918.2917.64-
Jul 17, 202418.2918.2918.2918.2917.64-
Jul 16, 202418.2418.2418.2418.2417.59-
Jul 15, 202418.2418.2418.2418.2417.59-
Jul 12, 202418.2118.2118.2118.2117.56-
Jul 11, 202418.1718.1718.1718.1717.52-
Jul 10, 202418.1618.1618.1618.1617.51-
Jul 9, 202418.1718.1718.1718.1717.52-
Jul 8, 202418.1518.1518.1518.1517.50-
Jul 5, 202418.1118.1118.1018.1117.47400
Jul 4, 202418.0518.0518.0518.0517.41-
Jul 3, 202418.0918.0918.0918.0917.45100
Jul 2, 202418.0818.0818.0818.0817.44-
Jun 28, 202418.1018.1018.1018.1017.46-
Jun 27, 202418.0918.0918.0918.0917.45-
Jun 26, 202418.1718.1718.1718.1717.52-
Jun 25, 202418.1818.1818.1818.1817.53-
Jun 24, 2024 0.067 Dividend
Jun 24, 202418.2518.2518.2518.2517.60-
Jun 21, 202418.2518.2518.2518.2517.54-
Jun 20, 202418.2818.2818.2818.2817.56-
Jun 19, 202418.3018.3018.3018.3017.58-
Jun 18, 202418.2418.2418.2418.2417.53-
Jun 17, 202418.1018.1018.1018.1017.39800
Jun 14, 202418.2618.2618.2618.2617.55-
Jun 13, 202418.1918.1918.1918.1917.48-
Jun 12, 202418.1918.1918.1918.1917.48-
Jun 11, 202418.0918.0918.0918.0917.38-
Jun 10, 202418.1218.1218.1218.1217.41-
Jun 7, 202418.2118.2118.2118.2117.50-
Jun 6, 202418.1718.1718.1718.1717.46100
Jun 5, 202418.1918.1918.1918.1917.48800
Jun 4, 202418.0618.0618.0618.0617.35-
Jun 3, 202417.9517.9517.9517.9517.25-
May 31, 202417.8717.8717.8717.8717.17-
May 30, 202417.8717.8717.8717.8717.17-
May 29, 202417.8217.8217.8217.8217.12-
May 28, 202417.8817.8817.8817.8817.18-
May 27, 202417.9417.9417.9417.9417.24-
May 24, 202417.9317.9317.9317.9317.23-
May 23, 2024 0.067 Dividend
May 23, 202418.0418.0418.0418.0417.33-
May 22, 202418.0018.0018.0018.0017.23400
May 21, 202418.0218.0218.0218.0217.25-
May 17, 202418.0618.0618.0618.0617.29-
May 16, 202418.0818.0818.0818.0817.31-
May 15, 202418.0818.0818.0818.0817.31-
May 14, 202417.9517.9517.9517.9517.18-
May 13, 202417.9417.9417.9417.9417.17-
May 10, 202417.9417.9417.9417.9417.17-
May 9, 202417.9917.9917.9917.9917.22100
May 8, 202418.0518.0518.0518.0517.28-
May 7, 202418.0618.0618.0618.0617.29200
May 6, 202417.9817.9817.9817.9817.21-
May 3, 202417.8817.8817.8817.8817.12-
May 2, 202417.8117.8117.8117.8117.05-

Related Tickers