Capital Group Multi-Sector Income Select ETF (Canada) (TSX:CAPM)
Canada
· Delayed Price · Currency is CAD 24.57
+0.04 (0.16%)
May 13, 2025, 4:00 PM EDT
TSX:CAPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 24.57 | 24.58 | 24.57 | 24.57 | - | 0.16% | 400 |
| May 12, 2025 | 24.47 | 24.53 | 24.45 | 24.53 | - | 0.20% | 34,700 |
| May 9, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | - | - | - |
| May 8, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | - | -0.04% | 6,900 |
| May 7, 2025 | 24.48 | 24.49 | 24.48 | 24.49 | - | 0.25% | 5,000 |
| May 6, 2025 | 24.43 | 24.43 | 24.41 | 24.43 | - | - | 4,200 |
| May 5, 2025 | 24.42 | 24.43 | 24.42 | 24.43 | - | -0.33% | 600 |
| May 2, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | - | - | - |
| May 1, 2025 | 24.50 | 24.52 | 24.50 | 24.51 | - | 0.08% | 1,700 |
| Apr 30, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | - | -0.16% | 200 |
| Apr 29, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | - | 0.70% | 200 |
| Apr 28, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | - | - | - |
| Apr 25, 2025 | 24.36 | 24.38 | 24.36 | 24.36 | - | -0.14% | 3,700 |
| Apr 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 0.16% | 4,000 |
| Apr 23, 2025 | 24.36 | 24.39 | 24.35 | 24.36 | - | 0.60% | 20,100 |
| Apr 22, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | - | - | 400 |
| Apr 21, 2025 | 24.19 | 24.21 | 24.19 | 24.21 | - | -0.25% | 7,400 |
| Apr 17, 2025 | 24.23 | 24.27 | 24.18 | 24.27 | - | 0.54% | 14,700 |
| Apr 16, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | - | - | - |
| Apr 15, 2025 | 24.13 | 24.14 | 24.13 | 24.14 | - | 0.31% | 15,400 |
| Apr 14, 2025 | 23.98 | 24.07 | 23.98 | 24.07 | - | 0.40% | 10,600 |
| Apr 11, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | - | -0.04% | 100 |
| Apr 10, 2025 | 23.91 | 23.99 | 23.85 | 23.98 | - | 0.29% | 10,500 |
| Apr 9, 2025 | 23.91 | 23.93 | 23.82 | 23.91 | - | -0.77% | 14,200 |
| Apr 8, 2025 | 24.08 | 24.22 | 24.08 | 24.10 | - | -0.68% | 29,800 |
| Apr 7, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | - | -1.54% | 5,500 |
| Apr 4, 2025 | 24.70 | 24.70 | 24.62 | 24.64 | - | -0.36% | 24,100 |
| Apr 3, 2025 | 24.74 | 24.74 | 24.73 | 24.73 | - | -0.12% | 4,500 |
| Apr 2, 2025 | 24.75 | 24.76 | 24.73 | 24.76 | - | -0.02% | 11,000 |
| Apr 1, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | - | 0.20% | 3,300 |
| Mar 31, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | - | 0.02% | 1,800 |
| Mar 28, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | - | - | - |
| Mar 27, 2025 | 24.71 | 24.72 | 24.71 | 24.71 | - | -0.62% | 10,200 |
| Mar 26, 2025 | 24.88 | 24.88 | 24.87 | 24.87 | - | -0.22% | 4,500 |
| Mar 25, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | - | 0.12% | 100 |
| Mar 24, 2025 | 24.88 | 24.89 | 24.88 | 24.89 | - | -0.08% | 4,500 |
| Mar 21, 2025 | 24.93 | 24.93 | 24.91 | 24.91 | - | -0.16% | 1,900 |
| Mar 20, 2025 | 24.91 | 24.95 | 24.91 | 24.95 | - | 0.16% | 300 |
| Mar 19, 2025 | 24.82 | 24.91 | 24.82 | 24.91 | - | 0.28% | 10,700 |
| Mar 18, 2025 | 24.79 | 24.84 | 24.79 | 24.84 | - | - | 6,100 |
| Mar 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | - | 0.16% | 200 |
| Mar 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | - |
| Mar 13, 2025 | 24.83 | 24.97 | 24.80 | 24.80 | - | -0.12% | 12,400 |
| Mar 12, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | - | -0.40% | 3,100 |
| Mar 11, 2025 | 24.97 | 24.97 | 24.91 | 24.93 | - | -0.32% | 4,900 |
| Mar 10, 2025 | 24.97 | 25.01 | 24.97 | 25.01 | - | 0.40% | 5,200 |
| Mar 7, 2025 | 24.95 | 24.95 | 24.91 | 24.91 | - | -0.20% | 4,200 |
| Mar 6, 2025 | 25.01 | 25.01 | 24.94 | 24.96 | - | -0.08% | 11,800 |
| Mar 5, 2025 | 24.99 | 24.99 | 24.98 | 24.98 | - | -0.26% | 3,300 |
| Mar 4, 2025 | 25.04 | 25.05 | 25.02 | 25.05 | - | -0.10% | 2,000 |