Toronto - Free Realtime Quote
CAD
CIBC Active Investment Grade Floating Rate Bond ETF (CFRN.TO)
19.79
+0.02
(+0.10%)
As of 9:30:00 AM EST. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
19.77
19.77
19.77
19.77
19.77
-
Oct 30, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
19.83
19.83
19.83
19.83
19.83
-
Oct 29, 2026
19.82
19.83
19.82
19.83
19.78
7,100
Oct 28, 2026
19.83
19.83
19.83
19.83
19.78
2,200
Oct 27, 2026
19.83
19.83
19.83
19.83
19.78
6,100
Oct 26, 2026
19.81
19.81
19.81
19.81
19.76
-
Oct 23, 2026
19.81
19.81
19.81
19.81
19.76
11,000
Oct 22, 2026
19.82
19.82
19.82
19.82
19.77
-
Oct 21, 2026
19.81
19.81
19.81
19.81
19.76
-
Oct 20, 2026
19.81
19.81
19.81
19.81
19.76
10,500
Oct 19, 2026
19.81
19.81
19.81
19.81
19.76
2,200
Oct 16, 2026
19.82
19.82
19.82
19.82
19.77
1,700
Oct 15, 2026
19.81
19.81
19.81
19.81
19.76
100
Oct 14, 2026
19.82
19.82
19.82
19.82
19.77
7,600
Oct 13, 2026
19.81
19.81
19.81
19.81
19.76
100
Oct 9, 2026
19.81
19.81
19.81
19.81
19.76
-
Oct 8, 2026
19.80
19.80
19.80
19.80
19.75
-
Oct 7, 2026
19.80
19.80
19.80
19.80
19.75
-
Oct 6, 2026
19.80
19.80
19.80
19.80
19.75
2,500
Oct 5, 2026
19.79
19.79
19.79
19.79
19.74
-
Oct 2, 2026
19.79
19.79
19.79
19.79
19.74
-
Oct 1, 2026
19.79
19.79
19.78
19.78
19.73
11,500
Sep 30, 2026
19.79
19.80
19.79
19.79
19.74
7,600
Sep 29, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
19.78
19.78
19.78
19.78
19.73
2,400
Sep 28, 2026
19.84
19.84
19.84
19.84
19.73
-
Sep 25, 2026
19.84
19.84
19.84
19.84
19.73
1,000
Sep 24, 2026
19.84
19.84
19.84
19.84
19.73
-
Sep 23, 2026
19.83
19.83
19.83
19.83
19.73
100
Sep 22, 2026
19.83
19.83
19.83
19.83
19.72
-
Sep 21, 2026
19.83
19.83
19.83
19.83
19.72
-
Sep 18, 2026
19.83
19.83
19.83
19.83
19.72
-
Sep 17, 2026
19.83
19.83
19.82
19.83
19.72
2,500
Sep 16, 2026
19.81
19.81
19.81
19.81
19.70
-
Sep 15, 2026
19.82
19.82
19.81
19.81
19.70
200
Sep 14, 2026
19.80
19.80
19.80
19.80
19.69
1,100
Sep 11, 2026
19.81
19.81
19.81
19.81
19.70
9,200
Sep 10, 2026
19.82
19.82
19.82
19.82
19.71
4,000
Sep 9, 2026
19.80
19.80
19.80
19.80
19.69
2,600
Sep 8, 2026
19.81
19.81
19.81
19.81
19.70
2,700
Sep 4, 2026
19.81
19.81
19.81
19.81
19.70
1,600
Sep 3, 2026
19.81
19.81
19.81
19.81
19.70
3,800
Sep 2, 2026
19.80
19.80
19.80
19.80
19.69
-
Sep 1, 2026
19.80
19.80
19.80
19.80
19.69
300
Aug 31, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
19.83
19.83
19.83
19.83
19.72
11,000
Aug 28, 2026
19.85
19.85
19.85
19.85
19.69
-
Aug 27, 2026
19.84
19.85
19.84
19.85
19.69
2,600
Aug 26, 2026
19.85
19.85
19.85
19.85
19.69
-
Aug 25, 2026
19.85
19.85
19.85
19.85
19.69
5,500
Aug 24, 2026
19.84
19.84
19.84
19.84
19.68
-
Aug 21, 2026
19.84
19.84
19.84
19.84
19.68
-
Aug 20, 2026
19.83
19.83
19.83
19.83
19.68
1,400
Aug 19, 2026
19.83
19.84
19.83
19.84
19.68
10,300
Aug 18, 2026
19.83
19.83
19.83
19.83
19.67
-
Aug 17, 2026
19.83
19.83
19.83
19.83
19.67
1,300
Aug 14, 2026
19.83
19.83
19.83
19.83
19.67
5,000
Aug 13, 2026
19.82
19.82
19.82
19.82
19.66
-
Aug 12, 2026
19.83
19.83
19.83
19.83
19.67
500
Aug 11, 2026
19.81
19.81
19.81
19.81
19.65
800
Aug 10, 2026
19.82
19.82
19.82
19.82
19.66
-
Aug 7, 2026
19.82
19.82
19.81
19.82
19.66
4,300
Aug 6, 2026
19.82
19.82
19.82
19.82
19.66
12,400
Aug 5, 2026
19.82
19.82
19.82
19.82
19.66
-
Aug 4, 2026
19.82
19.82
19.81
19.82
19.66
13,700
Jul 31, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
19.81
19.81
19.81
19.81
19.65
2,600
Jul 30, 2026
19.86
19.86
19.86
19.86
19.65
-
Jul 29, 2026
19.85
19.86
19.85
19.86
19.65
1,100
Jul 28, 2026
19.86
19.86
19.86
19.86
19.65
2,600
Jul 27, 2026
19.85
19.86
19.85
19.86
19.65
12,500
Jul 24, 2026
19.84
19.84
19.84
19.84
19.63
-
Jul 23, 2026
19.84
19.84
19.84
19.84
19.63
5,400
Jul 22, 2026
19.85
19.85
19.85
19.85
19.64
-
Jul 21, 2026
19.84
19.84
19.84
19.84
19.63
2,300
Jul 20, 2026
19.84
19.84
19.84
19.84
19.63
800
Jul 17, 2026
19.84
19.84
19.84
19.84
19.63
8,700
Jul 16, 2026
19.83
19.83
19.83
19.83
19.62
-
Jul 15, 2026
19.82
19.83
19.82
19.83
19.62
4,500
Jul 14, 2026
19.82
19.85
19.82
19.83
19.62
46,800
Jul 13, 2026
19.81
19.83
19.81
19.83
19.62
22,000
Jul 10, 2026
19.83
19.83
19.83
19.83
19.62
-
Jul 9, 2026
19.83
19.83
19.83
19.83
19.62
1,400
Jul 8, 2026
19.83
19.83
19.80
19.80
19.59
17,500
Jul 7, 2026
19.83
19.83
19.81
19.81
19.60
700
Jul 6, 2026
19.82
19.82
19.82
19.82
19.61
-
Jul 3, 2026
19.82
19.82
19.82
19.82
19.61
12,800
Jul 2, 2026
19.79
19.82
19.79
19.82
19.61
28,600
Jun 30, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
19.82
19.82
19.82
19.82
19.61
300
Jun 29, 2026
19.86
19.86
19.86
19.86
19.60
9,400
Jun 26, 2026
19.85
19.85
19.85
19.85
19.59
-
Jun 25, 2026
19.85
19.85
19.85
19.85
19.59
1,600
Jun 24, 2026
19.86
19.86
19.86
19.86
19.60
2,700
Jun 23, 2026
19.84
19.84
19.84
19.84
19.58
200
Jun 22, 2026
19.84
19.84
19.84
19.84
19.58
100
Jun 19, 2026
19.84
19.84
19.84
19.84
19.58
700
Jun 18, 2026
19.84
19.84
19.84
19.84
19.58
1,600
Jun 17, 2026
19.84
19.84
19.84
19.84
19.58
-
Jun 16, 2026
19.84
19.84
19.84
19.84
19.58
-
Jun 15, 2026
19.84
19.84
19.84
19.84
19.58
8,200
Jun 12, 2026
19.82
19.82
19.82
19.82
19.56
-
Jun 11, 2026
19.81
19.82
19.81
19.82
19.56
800
Jun 10, 2026
19.82
19.82
19.82
19.82
19.56
1,000
Jun 9, 2026
19.83
19.83
19.83
19.83
19.57
-
Jun 8, 2026
19.84
19.84
19.83
19.83
19.57
11,100
Jun 5, 2026
19.83
19.83
19.83
19.83
19.57
500
Jun 4, 2026
19.83
19.83
19.83
19.83
19.57
-
Jun 3, 2026
19.81
19.83
19.81
19.83
19.57
1,400
Jun 2, 2026
19.80
19.80
19.80
19.80
19.54
1,700
Jun 1, 2026
19.82
19.82
19.82
19.82
19.56
1,600
May 29, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
19.86
19.86
19.86
19.86
19.60
-
May 28, 2026
19.85
19.85
19.85
19.85
19.54
-
May 27, 2026
19.86
19.86
19.86
19.86
19.55
1,700
May 26, 2026
19.86
19.86
19.86
19.86
19.55
400
May 25, 2026
19.86
19.86
19.85
19.86
19.55
8,600
May 22, 2026
19.83
19.86
19.83
19.86
19.55
400
May 21, 2026
19.84
19.85
19.84
19.84
19.54
10,300
May 20, 2026
19.83
19.83
19.83
19.83
19.53
-
May 19, 2026
19.83
19.83
19.83
19.83
19.53
-
May 15, 2026
19.84
19.84
19.84
19.84
19.54
2,400
May 14, 2026
19.83
19.83
19.83
19.83
19.53
-
May 13, 2026
19.82
19.82
19.82
19.82
19.52
400
May 12, 2026
19.83
19.83
19.83
19.83
19.53
-
May 11, 2026
19.84
19.84
19.84
19.84
19.54
29,000
May 8, 2026
19.83
19.83
19.81
19.81
19.51
4,500
May 7, 2026
19.82
19.82
19.82
19.82
19.52
500
May 6, 2026
19.81
19.81
19.81
19.81
19.51
-
May 5, 2026
19.82
19.82
19.82
19.82
19.52
3,800
May 4, 2026
19.83
19.83
19.83
19.83
19.53
-
May 1, 2026
19.80
19.84
19.80
19.84
19.54
31,900
Apr 30, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
19.84
19.84
19.81
19.84
19.54
49,300
Apr 29, 2026
19.87
19.87
19.87
19.87
19.52
700
Apr 28, 2026
19.87
19.87
19.87
19.87
19.52
300
Apr 27, 2026
19.87
19.87
19.86
19.86
19.51
4,300
Apr 24, 2026
19.85
19.85
19.85
19.85
19.50
-
Apr 23, 2026
19.86
19.86
19.86
19.86
19.51
400
Apr 22, 2026
19.86
19.86
19.86
19.86
19.51
7,500
Apr 21, 2026
19.84
19.86
19.84
19.86
19.51
3,600
Apr 20, 2026
19.85
19.85
19.85
19.85
19.50
3,500
Apr 17, 2026
19.83
19.83
19.83
19.83
19.48
1,200
Apr 16, 2026
19.84
19.84
19.84
19.84
19.49
800
Apr 15, 2026
19.83
19.84
19.83
19.84
19.49
1,000
Apr 14, 2026
19.82
19.82
19.82
19.82
19.47
700
Apr 13, 2026
19.82
19.84
19.82
19.84
19.49
2,400
Apr 10, 2026
19.81
19.81
19.81
19.81
19.46
1,500
Apr 9, 2026
19.82
19.82
19.82
19.82
19.47
-
Apr 8, 2026
19.83
19.83
19.83
19.83
19.48
5,000
Apr 7, 2026
19.82
19.82
19.82
19.82
19.47
-
Apr 6, 2026
19.82
19.82
19.82
19.82
19.47
1,600
Apr 2, 2026
19.82
19.82
19.82
19.82
19.47
-
Apr 1, 2026
19.81
19.81
19.81
19.81
19.46
-
Mar 31, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
19.85
19.85
19.85
19.85
19.50
-
Mar 30, 2026
19.84
19.84
19.84
19.84
19.44
100
Mar 27, 2026
19.86
19.86
19.86
19.86
19.46
4,100
Mar 26, 2026
19.85
19.85
19.85
19.85
19.45
7,400
Mar 25, 2026
19.86
19.87
19.86
19.86
19.46
12,600
Mar 24, 2026
19.83
19.84
19.83
19.84
19.44
7,900
Mar 23, 2026
19.83
19.83
19.83
19.83
19.43
1,900
Mar 20, 2026
19.85
19.86
19.85
19.86
19.46
5,100
Mar 19, 2026
19.86
19.86
19.86
19.86
19.46
400
Mar 18, 2026
19.86
19.86
19.86
19.86
19.46
100
Mar 17, 2026
19.84
19.84
19.84
19.84
19.44
-
Mar 16, 2026
19.84
19.84
19.83
19.83
19.43
33,400
Mar 13, 2026
19.85
19.85
19.85
19.85
19.45
-
Mar 12, 2026
19.85
19.85
19.84
19.84
19.44
1,600
Mar 11, 2026
19.83
19.83
19.83
19.83
19.43
700
Mar 10, 2026
19.83
19.83
19.83
19.83
19.43
-
Mar 9, 2026
19.84
19.84
19.82
19.82
19.42
12,800
Mar 6, 2026
19.83
19.83
19.83
19.83
19.43
300
Mar 5, 2026
19.85
19.85
19.83
19.83
19.43
300
Mar 4, 2026
19.85
19.85
19.85
19.85
19.45
600
Mar 3, 2026
19.85
19.85
19.85
19.85
19.45
500
Mar 2, 2026
19.83
19.83
19.83
19.83
19.43
-
Feb 27, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
19.86
19.86
19.84
19.84
19.44
5,600
Feb 26, 2026
19.88
19.88
19.88
19.88
19.43
-
Feb 25, 2026
19.89
19.89
19.89
19.89
19.44
5,500
Feb 24, 2026
19.87
19.87
19.87
19.87
19.42
-
Feb 23, 2026
19.88
19.88
19.88
19.88
19.43
2,500
Feb 20, 2026
19.88
19.88
19.88
19.88
19.43
2,600
Feb 19, 2026
19.88
19.88
19.88
19.88
19.43
2,500
Feb 18, 2026
19.88
19.88
19.88
19.88
19.43
4,400
Feb 17, 2026
19.88
19.89
19.88
19.89
19.44
11,300
Feb 13, 2026
19.88
19.88
19.88
19.88
19.43
-
Feb 12, 2026
19.88
19.88
19.88
19.88
19.43
2,500
Feb 11, 2026
19.86
19.86
19.86
19.86
19.41
900
Feb 10, 2026
19.87
19.87
19.87
19.87
19.42
-
Feb 9, 2026
19.87
19.87
19.87
19.87
19.42
900
Feb 6, 2026
19.85
19.85
19.85
19.85
19.40
100
Feb 5, 2026
19.85
19.85
19.85
19.85
19.40
-
Feb 4, 2026
19.86
19.86
19.85
19.85
19.40
300
Feb 3, 2026
19.85
19.86
19.85
19.86
19.41
60,300
Feb 2, 2026
19.85
19.86
19.85
19.86
19.41
14,400
Jan 30, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
19.87
19.87
19.84
19.85
19.40
65,000
Jan 29, 2026
19.90
19.90
19.89
19.90
19.40
1,500
Jan 28, 2026
19.90
19.90
19.89
19.90
19.40
3,500
Jan 27, 2026
19.88
19.90
19.88
19.90
19.40
20,800
Jan 26, 2026
19.89
19.90
19.88
19.90
19.40
422,200
Jan 23, 2026
19.89
19.89
19.88
19.89
19.39
2,300
Jan 22, 2026
19.87
19.89
19.87
19.89
19.39
7,900
Jan 21, 2026
19.87
19.89
19.87
19.87
19.37
17,900
Jan 20, 2026
19.88
19.88
19.88
19.88
19.38
3,100
Jan 19, 2026
19.88
19.88
19.88
19.88
19.38
1,600
Jan 16, 2026
19.86
19.88
19.86
19.88
19.38
7,300
Jan 15, 2026
19.87
19.88
19.87
19.88
19.38
47,700
Jan 14, 2026
19.86
19.87
19.85
19.87
19.37
13,100
Jan 13, 2026
19.87
19.87
19.85
19.87
19.37
20,100
Jan 12, 2026
19.85
19.86
19.85
19.86
19.36
22,200
Jan 9, 2026
19.85
19.86
19.84
19.86
19.36
22,600
Jan 8, 2026
19.85
19.86
19.85
19.86
19.36
6,300
Jan 7, 2026
19.86
19.86
19.86
19.86
19.36
5,900
Jan 6, 2026
19.86
19.86
19.86
19.86
19.36
12,600
Jan 5, 2026
19.84
19.85
19.84
19.85
19.35
1,100
Jan 2, 2026
19.84
19.85
19.83
19.83
19.33
4,400
Dec 31, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
19.86
19.86
19.83
19.83
19.33
23,200
Dec 30, 2025
19.89
19.90
19.88
19.90
19.35
85,600
Dec 29, 2025
19.87
19.90
19.87
19.90
19.35
348,200
Dec 24, 2025
19.89
19.89
19.88
19.89
19.34
4,300
Dec 23, 2025
19.86
19.88
19.86
19.86
19.31
8,500
Dec 22, 2025
19.88
19.88
19.88
19.88
19.33
3,500
Dec 19, 2025
19.87
19.88
19.86
19.86
19.31
8,700
Dec 18, 2025
19.86
19.87
19.86
19.87
19.32
2,100
Dec 17, 2025
19.87
19.87
19.87
19.87
19.32
100
Dec 16, 2025
19.87
19.87
19.86
19.87
19.32
22,200
Dec 15, 2025
19.86
19.88
19.86
19.88
19.33
1,300
Dec 12, 2025
19.87
19.87
19.87
19.87
19.32
5,100
Dec 11, 2025
19.87
19.87
19.87
19.87
19.32
4,700
Dec 10, 2025
19.85
19.85
19.84
19.84
19.29
11,000
Dec 9, 2025
19.84
19.86
19.84
19.86
19.31
8,500
Dec 8, 2025
19.86
19.86
19.84
19.84
19.29
26,100
Dec 5, 2025
19.84
19.86
19.83
19.84
19.29
190,400
Dec 4, 2025
19.85
19.85
19.84
19.85
19.30
182,300
Dec 3, 2025
19.83
19.84
19.83
19.84
19.29
127,100
Dec 2, 2025
19.83
19.84
19.83
19.83
19.28
7,100
Dec 1, 2025
19.83
19.84
19.83
19.83
19.28
21,000
Nov 28, 2025
19.83
19.83
19.83
19.83
19.28
17,500
Nov 27, 2025
19.84
19.84
19.84
19.84
19.29
8,800
Nov 26, 2025
0.057
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
19.82
19.84
19.82
19.84
19.29
9,600
Nov 25, 2025
19.89
19.89
19.89
19.89
19.29
13,400
Nov 24, 2025
19.87
19.89
19.87
19.89
19.29
8,200
Nov 21, 2025
19.88
19.88
19.88
19.88
19.28
5,500
Nov 20, 2025
19.89
19.89
19.89
19.89
19.29
71,200
Nov 19, 2025
19.87
19.89
19.87
19.89
19.29
3,300
Nov 18, 2025
19.87
19.88
19.86
19.88
19.28
5,000
Nov 17, 2025
19.88
19.88
19.86
19.88
19.28
4,600
Nov 14, 2025
19.88
19.89
19.86
19.88
19.28
365,200
Nov 13, 2025
19.85
19.88
19.85
19.87
19.27
10,300
Nov 12, 2025
19.88
19.88
19.88
19.88
19.28
20,600
Nov 11, 2025
19.85
19.88
19.85
19.88
19.28
1,800
Nov 10, 2025
19.87
19.87
19.87
19.87
19.27
325,500
Nov 7, 2025
19.86
19.87
19.85
19.87
19.27
207,000
Nov 6, 2025
19.86
19.87
19.86
19.87
19.27
21,100
Nov 5, 2025
19.86
19.87
19.85
19.85
19.25
70,600
Nov 4, 2025
19.87
19.87
19.87
19.87
19.27
9,000
Nov 3, 2025
19.85
19.87
19.85
19.85
19.25
2,500
