CI Canadian Aggregate Bond Index ETF (TSX:CAGG)
Canada
· Delayed Price · Currency is CAD 44.63
+0.05 (0.11%)
Jun 4, 2025, 10:00 AM EDT
TSX:CAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.58 | -0.40% | 100 |
| Jun 2, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - | - |
| May 30, 2025 | 44.58 | 44.73 | 44.58 | 44.73 | 44.73 | 0.34% | 1,010 |
| May 29, 2025 | 44.61 | 44.61 | 44.58 | 44.58 | 44.58 | 0.18% | 300 |
| May 28, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.09% | - |
| May 27, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.07% | - |
| May 26, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.30 | 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% | - |
| May 7, 2025 | 44.85 | 44.88 | 44.85 | 44.88 | 44.75 | 0.36% | 1,103 |
| May 6, 2025 | 44.64 | 44.72 | 44.64 | 44.72 | 44.59 | 0.16% | 600 |
| May 5, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.52 | 0.22% | 5,311 |
| May 2, 2025 | 44.56 | 44.56 | 44.55 | 44.55 | 44.42 | -0.40% | 5,400 |
| May 1, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.60 | -0.29% | 1,400 |
| Apr 30, 2025 | 44.82 | 44.86 | 44.82 | 44.86 | 44.73 | 0.65% | 500 |
| Apr 29, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - | - |
| Apr 28, 2025 | 44.51 | 44.57 | 44.47 | 44.57 | 44.57 | 0.04% | 800 |
| Apr 25, 2025 | 44.56 | 44.56 | 44.54 | 44.55 | 44.55 | 0.11% | 3,500 |
| Apr 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.16% | - |
| Apr 23, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.44 | - | - |
| Apr 22, 2025 | 44.59 | 44.59 | 44.57 | 44.57 | 44.44 | 0.27% | 1,300 |
| Apr 21, 2025 | 44.59 | 44.59 | 44.45 | 44.45 | 44.32 | -0.71% | 900 |
| Apr 17, 2025 | 44.70 | 44.77 | 44.70 | 44.77 | 44.64 | -0.09% | 200 |
| Apr 16, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.68 | 0.20% | 500 |
| Apr 15, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.59 | - | - |
| Apr 14, 2025 | 44.56 | 44.72 | 44.55 | 44.72 | 44.59 | 1.15% | 300 |
| Apr 11, 2025 | 44.26 | 44.27 | 44.21 | 44.21 | 44.08 | -0.72% | 1,900 |
| Apr 10, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.40 | 0.02% | - |
| Apr 9, 2025 | 44.41 | 44.55 | 44.41 | 44.52 | 44.39 | -0.47% | 6,800 |
| Apr 8, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.60 | -0.40% | 101 |
| Apr 7, 2025 | 45.18 | 45.18 | 44.91 | 44.91 | 44.78 | -1.25% | 5,100 |
| Apr 4, 2025 | 45.47 | 45.48 | 45.47 | 45.48 | 45.35 | 0.18% | 400 |
| Apr 3, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.27 | -0.04% | - |
| Apr 2, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.29 | 0.02% | - |
| Apr 1, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.28 | 0.49% | 200 |
| Mar 31, 2025 | 45.20 | 45.20 | 45.19 | 45.19 | 45.06 | 0.20% | 700 |
| Mar 28, 2025 | 45.11 | 45.12 | 45.08 | 45.10 | 44.97 | 0.60% | 1,708 |
| Mar 27, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.70 | -0.07% | - |
| Mar 26, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.73 | -0.44% | 1,200 |
| Mar 25, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 44.93 | -0.46% | 5,400 |
| Mar 24, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.03 | 0.02% | - |