CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) (TSX:CGBI)
Canada · Delayed Price · Currency is CAD 17.69
+0.04 (0.23%)
Oct 3, 2025, 2:08 PM EDT
TSX:CGBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - | 226 |
| Oct 6, 2025 | 17.67 | 17.68 | 17.67 | 17.67 | 17.67 | -0.11% | 20,900 |
| Oct 3, 2025 | 17.68 | 17.69 | 17.67 | 17.69 | 17.69 | 0.23% | 12,100 |
| Oct 2, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.11% | - |
| Oct 1, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.06% | 5,100 |
| Sep 30, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.06% | 300 |
| Sep 29, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.11% | 9,300 |
| Sep 26, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.63 | -0.06% | 100 |
| Sep 25, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.64 | -0.06% | 1,400 |
| Sep 24, 2025 | 17.68 | 17.70 | 17.68 | 17.69 | 17.65 | -0.06% | 28,500 |
| Sep 23, 2025 | 17.69 | 17.70 | 17.69 | 17.70 | 17.66 | 0.11% | 2,100 |
| Sep 22, 2025 | 17.64 | 17.70 | 17.64 | 17.68 | 17.64 | -0.23% | 2,600 |
| Sep 19, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.68 | - | 6,400 |
| Sep 18, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.68 | -0.11% | 1,800 |
| Sep 17, 2025 | 17.75 | 17.78 | 17.73 | 17.74 | 17.70 | -0.17% | 58,000 |
| Sep 16, 2025 | 17.74 | 17.77 | 17.74 | 17.77 | 17.73 | 0.17% | 2,900 |
| Sep 15, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.70 | - | 300 |
| Sep 12, 2025 | 17.71 | 17.74 | 17.71 | 17.74 | 17.70 | - | 3,400 |
| Sep 11, 2025 | 17.75 | 17.75 | 17.74 | 17.74 | 17.70 | - | 2,600 |
| Sep 10, 2025 | 17.72 | 17.74 | 17.72 | 17.74 | 17.70 | 0.11% | 85,700 |
| Sep 9, 2025 | 17.73 | 17.73 | 17.72 | 17.72 | 17.68 | - | 5,000 |
| Sep 8, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.68 | 0.28% | 300 |
| Sep 5, 2025 | 17.67 | 17.71 | 17.67 | 17.67 | 17.63 | 0.74% | 32,100 |
| Sep 4, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.50 | -0.17% | 400 |
| Sep 3, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.53 | - | - |
| Sep 2, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.53 | - | 100 |
| Aug 29, 2025 | 17.59 | 17.60 | 17.57 | 17.57 | 17.53 | -0.40% | 2,000 |
| Aug 28, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.56 | 0.11% | 10,900 |
| Aug 27, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.54 | 0.11% | 600 |
| Aug 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | - | - |
| Aug 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | - | 100 |
| Aug 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | 0.11% | 3,700 |
| Aug 21, 2025 | 17.59 | 17.59 | 17.58 | 17.58 | 17.50 | -0.17% | 8,300 |
| Aug 20, 2025 | 17.60 | 17.61 | 17.60 | 17.61 | 17.53 | 0.06% | 131,700 |
| Aug 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | 0.11% | 11,400 |
| Aug 18, 2025 | 17.57 | 17.58 | 17.57 | 17.58 | 17.50 | -0.17% | 19,000 |
| Aug 15, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.53 | -0.06% | - |
| Aug 14, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.54 | - | - |
| Aug 13, 2025 | 17.63 | 17.63 | 17.60 | 17.62 | 17.54 | - | 2,500 |
| Aug 12, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.54 | -0.11% | 1,600 |
| Aug 11, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.56 | 0.06% | 9,000 |
| Aug 8, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.55 | 0.06% | - |
| Aug 7, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.54 | - | - |
| Aug 6, 2025 | 17.65 | 17.65 | 17.62 | 17.62 | 17.54 | - | 3,000 |
| Aug 5, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.54 | 0.11% | 1,100 |
| Aug 1, 2025 | 17.59 | 17.60 | 17.59 | 17.60 | 17.52 | 0.17% | 7,300 |
| Jul 31, 2025 | 17.56 | 17.57 | 17.56 | 17.57 | 17.49 | -0.23% | 900 |
| Jul 30, 2025 | 17.59 | 17.61 | 17.59 | 17.61 | 17.49 | 0.51% | 5,800 |
| Jul 29, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.40 | -0.23% | - |
| Jul 28, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.44 | -0.11% | 100 |