Toronto - Delayed Quote CAD

CIBC Canadian Short-Term Bond Index ETF (CSBI.TO)

20.76
+0.02
+(0.10%)
At close: 3:23:05 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202520.7620.7620.7620.7620.76500
Apr 17, 202520.7820.7820.7720.7720.771,900
Apr 15, 202520.7720.7720.7720.7720.771,700
Apr 11, 202520.6820.6820.6820.6820.684,000
Apr 10, 202520.7320.7320.6920.6920.69600
Apr 8, 202520.7220.7820.7220.7820.7823,100
Apr 7, 202520.8720.8720.8020.8120.8120,000
Apr 3, 202520.8320.8420.8320.8420.84550
Apr 2, 202520.8220.8220.8220.8220.82100
Apr 1, 202520.8120.8120.8120.8120.81200
Mar 31, 2025 0.047 Dividend
Mar 28, 202520.8320.8320.8320.8320.781,200
Mar 27, 202520.8020.8020.8020.8020.75200
Mar 26, 202520.7720.7720.7720.7720.722,200
Mar 24, 202520.7920.7920.7920.7920.74300
Mar 21, 202520.8020.8120.8020.8120.762,500
Mar 20, 202520.8120.8120.8120.8120.76400
Mar 18, 202520.8020.8020.7920.7920.74700
Mar 17, 202520.8020.8020.8020.8020.751,240
Mar 12, 202520.7920.7920.7620.7620.71900
Mar 11, 202520.8120.8120.8120.8120.76220
Mar 10, 202520.8020.8020.8020.8020.751,169
Mar 7, 202520.7620.7620.7620.7620.71100
Mar 6, 202520.7320.7320.7320.7320.68600
Mar 5, 202520.8020.8020.8020.8020.752,800
Mar 3, 202520.8220.8320.8220.8320.784,600
Feb 28, 2025 0.047 Dividend
Feb 28, 202520.7520.7620.7520.7620.71600
Feb 27, 202520.7820.7920.7520.7920.705,800
Feb 26, 202520.7620.7620.7620.7620.67700
Feb 25, 202520.7620.7620.7620.7620.67500
Feb 20, 202520.6820.6820.6820.6820.594,200
Feb 18, 202520.6920.6920.6820.6820.591,500
Feb 14, 202520.7320.7320.7320.7320.643,622
Feb 13, 202520.7220.7220.6920.6920.601,700
Feb 12, 202520.6920.6920.6920.6920.60300
Feb 11, 202520.7320.7320.7020.7020.617,300
Feb 10, 202520.7420.7620.7420.7520.664,700
Feb 7, 202520.7420.7420.7320.7320.642,800
Feb 6, 202520.7820.7820.7620.7720.68900
Feb 5, 202520.7820.7920.7820.7920.707,425
Feb 4, 202520.7520.7620.7420.7420.65800
Feb 3, 202520.8220.8220.7620.7620.678,124
Jan 31, 2025 0.046 Dividend
Jan 31, 202520.7320.7320.7020.7120.6273,600
Jan 30, 202520.7120.7420.7120.7420.608,400
Jan 29, 202520.7120.7120.7120.7120.57200
Jan 28, 202520.6720.6720.6720.6720.53100
Jan 27, 202520.6720.6720.6720.6720.531,300
Jan 24, 202520.6020.6020.6020.6020.46100
Jan 23, 202520.6120.6120.6120.6120.47200
Jan 22, 202520.6120.6120.6120.6120.475,300
Jan 21, 202520.6420.6420.6320.6320.49500
Jan 17, 202520.6120.6120.6120.6120.479,600
Jan 16, 202520.5820.6020.5720.6020.4613,700
Jan 14, 202520.4820.4820.4820.4820.341,400
Jan 10, 202520.5520.5520.5320.5320.391,700
Jan 9, 202520.5920.6020.5920.6020.462,900
Jan 7, 202520.6020.6020.6020.6020.46300
Jan 6, 202520.6220.6220.6220.6220.484,000
Jan 3, 202520.6220.6220.6220.6220.48500
Jan 2, 202520.6020.6120.6020.6120.47500
Dec 31, 2024 0.044 Dividend
Dec 31, 202420.5820.6120.5820.6120.471,600
Dec 27, 202420.6120.6120.6120.6120.474,500
Dec 24, 202420.5820.5920.5820.5920.45400
Dec 23, 202420.5920.5920.5920.5920.45500
Dec 19, 202420.5520.5520.5520.5520.41300
Dec 18, 202420.5720.5720.5720.5720.431,500
Dec 13, 202420.5920.5920.5920.5920.45900
Dec 12, 202420.6120.6220.6120.6220.487,100
Dec 10, 202420.6520.6620.6520.6620.521,606
Dec 9, 202420.6520.6520.6520.6520.514,100
Dec 6, 202420.6520.6520.6520.6520.51100
Dec 5, 202420.5620.5920.5520.5920.4510,200
Dec 4, 202420.5920.5920.5920.5920.453,700
Dec 3, 202420.5620.5620.5620.5620.422,900
Nov 29, 202420.5420.5720.5420.5720.436,000
Nov 29, 2024 0.046 Dividend
Nov 28, 202420.5320.5420.5320.5420.363,700
Nov 27, 202420.5320.5620.5320.5620.3811,700
Nov 21, 202420.4220.4220.4220.4220.24100
Nov 20, 202420.4820.4920.4820.4820.3019,800
Nov 18, 202420.5120.5120.5120.5120.332,100
Nov 15, 202420.5020.5120.5020.5120.3310,000
Nov 14, 202420.5020.5020.5020.5020.32400
Nov 13, 202420.5020.5020.5020.5020.32400
Nov 12, 202420.5020.5120.4920.5120.331,100
Nov 8, 202420.5520.5520.5520.5520.37100
Nov 6, 202420.4820.5020.4820.5020.326,000
Nov 5, 202420.5020.5020.5020.5020.32500
Nov 4, 202420.5220.5220.5220.5220.34300
Nov 1, 202420.5120.5120.5120.5120.332,100
Oct 31, 2024 0.046 Dividend
Oct 29, 202420.5520.5720.5520.5720.397,050
Oct 28, 202420.5520.5820.5520.5620.3814,100
Oct 25, 202420.5720.5720.5520.5620.387,490
Oct 22, 202420.5720.5720.5720.5720.391,600
Oct 21, 202420.5720.5720.5720.5720.391,800
Oct 15, 202420.5720.5720.5720.5720.392,400
Oct 11, 202420.5120.5120.5120.5120.33400
Oct 10, 202420.4720.4720.4620.4720.29700
Oct 9, 202420.4820.4820.4820.4820.30600
Oct 4, 202420.4920.4920.4920.4920.312,600
Oct 3, 202420.5720.5720.5720.5720.393,700
Oct 1, 202420.6320.6320.6320.6320.452,300
Sep 26, 202420.6420.6420.6420.6420.41200
Sep 27, 2024 0.046 Dividend
Sep 25, 202420.6520.6520.6520.6520.424,800
Sep 24, 202420.6520.6520.6520.6520.42100
Sep 23, 202420.6620.6620.6620.6620.431,300
Sep 19, 202420.6220.6220.6220.6220.39106
Sep 18, 202420.6420.6420.6420.6420.413,400
Sep 17, 202420.6420.6520.6420.6520.428,400
Sep 13, 202420.6220.6220.6220.6220.39500
Sep 11, 202420.5920.5920.5920.5920.36100
Sep 10, 202420.5820.5820.5820.5820.35500
Aug 29, 202420.4820.4820.4820.4820.214,000
Aug 30, 2024 0.046 Dividend
Aug 28, 202420.5020.5020.5020.5020.23100
Aug 27, 202420.5120.5120.5120.5120.242,500
Aug 23, 202420.5020.5120.5020.5120.243,700
Aug 22, 202420.4520.4520.4120.4120.14700
Aug 21, 202420.4920.5020.4920.5020.231,200
Aug 19, 202420.4620.4620.4620.4620.191,800
Aug 15, 202420.4620.4620.4620.4620.191,100
Aug 9, 202420.4020.4320.4020.4320.16200
Aug 8, 202420.4120.4120.4120.4120.14100
Aug 6, 202420.4420.4420.4420.4420.17300
Aug 1, 202420.4020.4120.4020.4120.142,200
Jul 31, 2024 0.045 Dividend
Jul 30, 202420.3820.3820.3820.3820.062,300
Jul 29, 202420.2920.3120.2920.3119.9934,000
Jul 25, 202420.3220.3220.3220.3220.00800
Jul 24, 202420.3020.3020.3020.3019.981,200
Jul 23, 202420.2420.2420.2420.2419.93300
Jul 17, 202420.2620.2720.2620.2719.954,898
Jul 16, 202420.2620.2620.2620.2619.947,100
Jul 12, 202420.2320.2320.2320.2319.921,000
Jul 10, 202420.1820.1820.1820.1819.871,300
Jul 9, 202420.1720.1720.1720.1719.862,800
Jul 8, 202420.1720.1720.1720.1719.862,900
Jul 5, 202420.1520.1520.1520.1519.841,000
Jul 4, 202420.1020.1020.1020.1019.792,100
Jul 2, 202420.0820.0920.0820.0919.78997
Jun 28, 2024 0.044 Dividend
Jun 28, 202420.1320.1320.1120.1319.826,967
Jun 27, 202420.1620.1620.1620.1619.801,800
Jun 26, 202420.1420.1420.1420.1419.781,000
Jun 25, 202420.1520.1820.1520.1819.823,600
Jun 24, 202420.2120.2120.2020.2019.8428,000
Jun 21, 202420.2120.2120.2120.2119.852,655
Jun 17, 202420.1920.1920.1920.1919.83500
Jun 14, 202420.2220.2220.2220.2219.861,500
Jun 12, 202420.1920.1920.1720.1719.811,400
Jun 11, 202420.1320.1320.1320.1319.773,600
Jun 10, 202420.1020.1020.0920.0919.731,000
Jun 6, 202420.1520.1520.1520.1519.79300
Jun 5, 202420.1520.1520.1520.1519.79800
Jun 4, 202420.0920.0920.0920.0919.731,400
May 31, 202420.0220.0220.0220.0219.67800
May 31, 2024 0.044 Dividend
May 27, 202420.0720.0820.0720.0819.72700
May 23, 202420.0320.0320.0320.0319.68100
May 22, 202420.0420.0420.0420.0419.692,400
May 17, 202420.0220.0220.0220.0219.673,200
May 15, 202420.0320.0320.0320.0319.681,800
May 14, 202419.9819.9919.9819.9919.645,600
May 10, 202419.9719.9719.9619.9619.611,200
May 8, 202419.9919.9919.9919.9919.64800
May 7, 202420.0120.0120.0120.0119.663,600
May 6, 202420.0120.0120.0120.0119.661,200
May 3, 202419.9920.0019.9920.0019.651,400
May 1, 202419.9219.9219.9219.9219.57300

Related Tickers