Skip to main content
CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) (TSX: CGBI)
Canada flag Canada · Delayed Price · Currency is CAD
17.58
+0.01 (0.06%)
Dec 24, 2024, 12:44 PM EST

CGBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202417.5617.5817.5617.58-0.06%8,600
Dec 23, 202417.5717.5717.5717.57--0.23%-
Dec 20, 202417.6117.6117.6117.61--0.23%1,900
Dec 19, 202417.6517.6517.6517.65---
Dec 18, 202417.6317.7117.6317.65--0.34%8,000
Dec 17, 202417.6317.7117.6317.71-0.06%4,300
Dec 16, 202417.6417.7017.6417.70--0.23%6,800
Dec 13, 202417.7417.7417.7017.74-0.23%7,900
Dec 12, 202417.7517.7717.7017.70--0.62%2,100
Dec 11, 202417.7317.8117.7317.81-0.17%1,400
Dec 10, 202417.7817.7817.7817.78---
Dec 9, 202417.8517.8517.7817.78--0.17%23,700
Dec 6, 202417.8317.8517.8117.81--0.17%11,100
Dec 5, 202417.7717.8417.7717.84--4,900
Dec 4, 202417.7617.8417.7617.84-0.28%11,100
Dec 3, 202417.7717.8017.7717.79--0.06%9,100
Dec 2, 202417.7917.8017.7817.80-0.06%12,200
Nov 29, 202417.7417.7917.7417.79-0.11%900
Nov 28, 202417.7717.7717.7717.77-0.11%8,000
Nov 27, 202417.7517.7517.7517.75-0.11%1,800
Nov 26, 202417.7117.7317.7117.73-0.51%5,900
Nov 25, 202417.6417.6417.6417.64---
Nov 22, 202417.6217.6417.6217.64-0.28%19,100
Nov 21, 202417.5917.5917.5917.59--0.23%100
Nov 20, 202417.6317.6317.6317.63-0.17%300
Nov 19, 202417.6117.6117.6017.60--0.11%900
Nov 18, 202417.6117.6217.6017.62--3,700
Nov 15, 202417.6217.6317.6217.62--11,800
Nov 14, 202417.6317.6317.6217.62--3,000
Nov 13, 202417.6217.6217.6217.62--0.17%1,500
Nov 12, 202417.6717.6717.6517.65-0.28%286,600
Nov 11, 202417.7217.7217.6017.60--0.34%300
Nov 8, 202417.6517.6617.6517.66-0.57%6,200
Nov 7, 202417.5617.5617.5617.56--0.06%1,100
Nov 6, 202417.5417.5717.5417.57--0.06%34,900
Nov 5, 202417.5817.5817.5817.58--0.23%100
Nov 4, 202417.6217.6217.5817.62-0.06%7,000
Nov 1, 202417.6517.6517.5917.61--0.28%8,900
Oct 31, 202417.6517.6717.6517.66--0.28%1,400
Oct 30, 202417.7117.7217.7117.71-0.40%6,000
Oct 29, 202417.7017.7017.6417.64--0.45%8,300
Oct 28, 202417.7517.7517.7117.72--0.17%13,800
Oct 25, 202417.7617.7717.7517.75-0.11%12,600
Oct 24, 202417.7317.7317.6817.73-0.06%600
Oct 23, 202417.7117.7217.7117.72--0.23%4,200
Oct 22, 202417.7817.7817.7617.76--0.17%2,300
Oct 21, 202417.8317.8317.7917.79--0.39%2,000
Oct 18, 202417.8617.8617.8617.86-0.17%100
Oct 17, 202417.8417.8417.8317.83--0.22%3,000
Oct 16, 202417.8817.8817.8717.87-0.62%3,600
Oct 15, 202417.8417.8517.7617.76--7,600
Oct 11, 202417.7417.7617.7417.76--0.28%1,800
Oct 10, 202417.8117.8117.8117.81-0.06%100
Oct 9, 202417.7717.8017.7717.80--0.28%200
Oct 8, 202417.8317.8517.8317.85--0.06%10,900
Oct 7, 202417.8617.8617.8617.86--0.11%1,900
Oct 4, 202417.9117.9217.8817.88--0.50%10,400
Oct 3, 202417.9717.9717.9717.97--0.03%200
Oct 2, 202417.9817.9817.9817.98--0.08%200
Oct 1, 202418.0118.0117.9717.99--0.06%12,300
Sep 30, 202418.0018.0018.0018.00-0.39%100
Sep 27, 202417.9617.9617.9317.93--0.50%7,800
Sep 26, 202418.0218.0218.0218.02---
Sep 25, 202418.0418.0418.0218.02--0.11%10,100
Sep 24, 202418.0218.0418.0218.04-0.39%3,600
Sep 23, 202417.9717.9717.9717.97--200
Sep 20, 202417.9717.9717.9717.97--0.11%700
Sep 19, 202417.9917.9917.9917.99--0.22%6,800
Sep 18, 202418.0918.1118.0318.03-0.06%4,300
Sep 17, 202418.1018.1018.0218.02--0.50%8,800
Sep 16, 202418.1018.1118.1018.11-0.67%6,700
Sep 13, 202418.0718.0717.9817.99--0.39%22,800
Sep 12, 202418.0618.0618.0618.06-0.11%1,700
Sep 11, 202418.0418.0418.0418.04-0.50%700
Sep 10, 202417.9517.9517.9517.95---
Sep 9, 202418.0218.0217.9517.95--0.28%1,300
Sep 6, 202417.9318.0017.9318.00-0.61%700
Sep 5, 202417.8917.8917.8917.89-0.22%-
Sep 4, 202417.9017.9017.8517.85-0.22%600
Sep 3, 202417.8117.8117.8117.81--0.17%1,300
Aug 30, 202417.7817.8417.7517.84-0.11%600
Aug 29, 202417.8917.8917.8217.82--0.06%1,500
Aug 28, 202417.8317.8317.8217.83--0.50%18,200
Aug 27, 202417.9217.9217.9217.92-0.14%1,500
Aug 26, 202417.8717.9417.8517.90-0.25%6,900
Aug 23, 202417.8517.8517.8517.85--0.03%1,400
Aug 22, 202417.9117.9117.8117.86-0.08%20,600
Aug 21, 202417.8417.8417.8417.84-0.11%1,500
Aug 20, 202417.9117.9117.8217.82--2,400
Aug 19, 202417.8217.8217.8217.82-0.17%-
Aug 16, 202417.7917.7917.7917.79--0.39%200
Aug 15, 202417.8617.8617.8617.86-0.28%300
Aug 14, 202417.8117.8117.8117.81--0.22%200
Aug 13, 202417.7717.8517.7717.85-0.51%5,100
Aug 12, 202417.7417.8317.7417.76-0.06%3,700
Aug 9, 202417.7717.7717.7517.75--0.11%500
Aug 8, 202417.7717.7717.7717.77-0.34%-
Aug 7, 202417.7317.8017.7117.71--1,800
Aug 6, 202417.7817.8117.7117.71--0.70%30,000
Aug 2, 202417.8417.8417.8417.84-0.59%500