CI Canadian Aggregate Bond Index ETF (TSX:CAGG)
Canada · Delayed Price · Currency is CAD 44.83
+0.04 (0.09%)
Oct 7, 2025, 11:08 AM EDT
TSX:CAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 44.76 | 44.83 | 44.76 | 44.83 | 44.83 | 0.09% | 400 |
| Oct 6, 2025 | 44.80 | 44.80 | 44.79 | 44.79 | 44.79 | -0.24% | 400 |
| Oct 3, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.11% | - |
| Oct 2, 2025 | 44.94 | 44.95 | 44.94 | 44.95 | 44.95 | 0.04% | 1,135 |
| Oct 1, 2025 | 44.99 | 44.99 | 44.93 | 44.93 | 44.93 | 0.11% | 300 |
| Sep 30, 2025 | 44.91 | 44.93 | 44.88 | 44.88 | 44.88 | 0.27% | 1,400 |
| Sep 29, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - | - |
| Sep 26, 2025 | 44.82 | 44.82 | 44.72 | 44.76 | 44.76 | -0.02% | 1,108 |
| Sep 25, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.07% | 200 |
| Sep 24, 2025 | 44.73 | 44.80 | 44.73 | 44.80 | 44.80 | -0.07% | 600 |
| Sep 23, 2025 | 44.88 | 44.88 | 44.83 | 44.83 | 44.83 | -0.27% | 2,700 |
| Sep 22, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.83 | 0.07% | 620 |
| Sep 19, 2025 | 44.99 | 44.99 | 44.91 | 44.92 | 44.80 | 0.13% | 523 |
| Sep 18, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.74 | -0.42% | 2,500 |
| Sep 17, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 44.93 | 0.02% | 100 |
| Sep 16, 2025 | 45.04 | 45.05 | 45.04 | 45.04 | 44.92 | 0.27% | 1,000 |
| Sep 15, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.80 | - | 16 |
| Sep 12, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.80 | 0.04% | 500 |
| Sep 11, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.78 | 0.11% | - |
| Sep 10, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.73 | 0.20% | 100 |
| Sep 9, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.64 | -0.07% | 3,700 |
| Sep 8, 2025 | 44.75 | 44.79 | 44.75 | 44.79 | 44.67 | 1.01% | 3,800 |
| Sep 5, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.22 | - | - |
| Sep 4, 2025 | 44.32 | 44.34 | 44.30 | 44.34 | 44.22 | 0.25% | 500 |
| Sep 3, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.11 | 0.02% | 100 |
| Sep 2, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.10 | - | - |
| Aug 29, 2025 | 44.21 | 44.22 | 44.21 | 44.22 | 44.10 | 0.39% | 900 |
| Aug 28, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 43.93 | 0.05% | 100 |
| Aug 27, 2025 | 43.96 | 44.03 | 43.96 | 44.03 | 43.91 | 0.07% | 3,200 |
| Aug 26, 2025 | 43.95 | 44.00 | 43.95 | 44.00 | 43.88 | 0.14% | 200 |
| Aug 25, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.82 | -0.57% | 100 |
| Aug 22, 2025 | 44.20 | 44.20 | 44.19 | 44.19 | 44.06 | 0.02% | 1,000 |
| Aug 21, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.05 | 0.07% | - |
| Aug 20, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.02 | 0.32% | 100 |
| Aug 19, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 43.88 | -0.25% | - |
| Aug 18, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 43.99 | 0.05% | - |
| Aug 15, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.97 | -0.45% | 200 |
| Aug 14, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.17 | -0.11% | - |
| Aug 13, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.22 | 0.38% | 1,400 |
| Aug 12, 2025 | 44.20 | 44.20 | 44.18 | 44.18 | 44.05 | -0.43% | 8,500 |
| Aug 11, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.24 | -0.09% | 200 |
| Aug 8, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.28 | 0.20% | 500 |
| Aug 7, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.19 | -0.11% | - |
| Aug 6, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.24 | 0.05% | - |
| Aug 5, 2025 | 44.37 | 44.37 | 44.35 | 44.35 | 44.22 | - | 1,100 |
| Aug 1, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.22 | 0.66% | 800 |
| Jul 31, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 43.93 | 0.05% | - |
| Jul 30, 2025 | 44.09 | 44.11 | 44.04 | 44.04 | 43.91 | 0.36% | 800 |
| Jul 29, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.75 | -0.18% | - |
| Jul 28, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.83 | -0.02% | 100 |