CI Canadian Aggregate Bond Index ETF (TSX:CAGG)
Canada · Delayed Price · Currency is CAD 43.86
-0.02 (-0.05%)
Jul 18, 2025, 4:10 PM EDT
TSX:CAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | - | -0.05% | 300 |
| Jul 17, 2025 | 43.85 | 43.88 | 43.85 | 43.88 | 43.88 | 0.14% | 300 |
| Jul 16, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.07% | 100 |
| Jul 15, 2025 | 43.80 | 43.80 | 43.79 | 43.79 | 43.79 | -0.64% | 1,810 |
| Jul 14, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.05% | - |
| Jul 11, 2025 | 44.19 | 44.19 | 44.05 | 44.05 | 44.05 | -0.56% | 500 |
| Jul 10, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.14% | 100 |
| Jul 9, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.16% | - |
| Jul 8, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - | - |
| Jul 7, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.49% | 8,815 |
| Jul 4, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.23% | 600 |
| Jul 3, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.49% | - |
| Jul 2, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.20% | - |
| Jun 30, 2025 | 44.58 | 44.58 | 44.56 | 44.56 | 44.56 | 0.09% | 216 |
| Jun 27, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.29% | 100 |
| Jun 26, 2025 | 44.36 | 44.39 | 44.36 | 44.39 | 44.39 | 0.07% | 900 |
| Jun 25, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.38% | 300 |
| Jun 24, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.47% | 500 |
| Jun 23, 2025 | 44.62 | 44.74 | 44.62 | 44.74 | 44.64 | 0.45% | 5,200 |
| Jun 20, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.44 | 0.20% | 700 |
| Jun 19, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.35 | 0.14% | 200 |
| Jun 18, 2025 | 44.43 | 44.43 | 44.37 | 44.39 | 44.29 | 0.18% | 1,211 |
| Jun 17, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.21 | - | 901 |
| Jun 16, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.21 | 0.02% | 100 |
| Jun 13, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.20 | -0.27% | 900 |
| Jun 12, 2025 | 44.46 | 44.46 | 44.42 | 44.42 | 44.32 | 0.05% | 200 |
| Jun 11, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.30 | -0.09% | - |
| Jun 10, 2025 | 44.37 | 44.44 | 44.37 | 44.44 | 44.34 | 0.23% | 200 |
| Jun 9, 2025 | 44.37 | 44.37 | 44.34 | 44.34 | 44.24 | -0.05% | 500 |
| Jun 6, 2025 | 44.38 | 44.38 | 44.36 | 44.36 | 44.26 | -0.60% | 400 |
| Jun 5, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.53 | -0.11% | 100 |
| Jun 4, 2025 | 44.59 | 44.68 | 44.59 | 44.68 | 44.58 | 0.29% | 4,700 |
| Jun 3, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.45 | -0.40% | 100 |
| Jun 2, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.63 | - | - |
| May 30, 2025 | 44.58 | 44.73 | 44.58 | 44.73 | 44.63 | 0.34% | 1,010 |
| May 29, 2025 | 44.61 | 44.61 | 44.58 | 44.58 | 44.48 | 0.18% | 300 |
| May 28, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.40 | 0.09% | - |
| May 27, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.36 | 0.07% | - |
| May 26, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.19 | 0.25% | 104 |
| May 23, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.19 | 0.05% | 200 |
| May 22, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.17 | -0.07% | 1,000 |
| May 21, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.20 | -0.34% | 300 |
| May 20, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.35 | -0.82% | 200 |
| May 16, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.72 | 0.04% | 700 |
| May 15, 2025 | 44.74 | 44.83 | 44.74 | 44.83 | 44.70 | 0.58% | 601 |
| May 14, 2025 | 44.59 | 44.62 | 44.57 | 44.57 | 44.44 | -0.25% | 900 |
| May 13, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.55 | -0.22% | - |
| May 12, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.64 | - | - |
| May 9, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.65 | -0.20% | 100 |
| May 8, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.73 | -0.02% | - |