CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) (TSX:CGBI)
Canada · Delayed Price · Currency is CAD 17.55
+0.02 (0.11%)
Jul 18, 2025, 4:00 PM EDT
TSX:CGBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 17.47 | 17.58 | 17.47 | 17.58 | - | 0.17% | 2,000 |
| Jul 18, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | - | 0.11% | 5,900 |
| Jul 17, 2025 | 17.48 | 17.53 | 17.48 | 17.53 | - | - | 1,000 |
| Jul 16, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | - | 0.17% | 200 |
| Jul 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 0.06% | 300 |
| Jul 14, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | - | -0.46% | 900 |
| Jul 11, 2025 | 17.56 | 17.57 | 17.56 | 17.57 | - | -0.11% | 1,100 |
| Jul 10, 2025 | 17.60 | 17.60 | 17.59 | 17.59 | - | -0.06% | 600 |
| Jul 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 0.17% | 40,600 |
| Jul 8, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | -0.11% | 1,300 |
| Jul 7, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | - | - | 300 |
| Jul 4, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | - | - | - |
| Jul 3, 2025 | 17.62 | 17.64 | 17.59 | 17.59 | - | -0.23% | 1,200 |
| Jul 2, 2025 | 17.64 | 17.66 | 17.63 | 17.63 | - | -0.06% | 35,900 |
| Jun 30, 2025 | 17.61 | 17.64 | 17.61 | 17.64 | - | -0.17% | 6,600 |
| Jun 27, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | - | 0.06% | - |
| Jun 26, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | - | - |
| Jun 25, 2025 | 17.61 | 17.66 | 17.61 | 17.66 | - | -0.23% | 1,900 |
| Jun 24, 2025 | 17.65 | 17.70 | 17.65 | 17.70 | - | 0.28% | 29,800 |
| Jun 23, 2025 | 17.64 | 17.65 | 17.64 | 17.65 | - | 0.17% | 5,400 |
| Jun 20, 2025 | 17.61 | 17.62 | 17.61 | 17.62 | - | 0.23% | 12,600 |
| Jun 19, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | - | - | - |
| Jun 18, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | - | 0.23% | - |
| Jun 17, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | -0.23% | - |
| Jun 16, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | - | - | - |
| Jun 13, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | - | -0.06% | 200 |
| Jun 12, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | - | 0.11% | 500 |
| Jun 11, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | 0.46% | 400 |
| Jun 10, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | - | 0.06% | - |
| Jun 9, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | 0.06% | - |
| Jun 6, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | - | -0.63% | 300 |
| Jun 5, 2025 | 17.57 | 17.58 | 17.57 | 17.58 | - | 0.11% | 8,000 |
| Jun 4, 2025 | 17.55 | 17.56 | 17.55 | 17.56 | - | 0.23% | 2,800 |
| Jun 3, 2025 | 17.53 | 17.53 | 17.52 | 17.52 | - | - | 5,900 |
| Jun 2, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | - | -0.11% | - |
| May 30, 2025 | 17.55 | 17.55 | 17.51 | 17.54 | - | -0.11% | 14,000 |
| May 29, 2025 | 17.53 | 17.56 | 17.53 | 17.56 | - | -0.06% | 4,200 |
| May 28, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | 0.06% | 100 |
| May 27, 2025 | 17.52 | 17.56 | 17.52 | 17.56 | - | 0.46% | 37,600 |
| May 26, 2025 | 17.42 | 17.48 | 17.42 | 17.48 | - | 0.23% | 6,500 |
| May 23, 2025 | 17.46 | 17.46 | 17.44 | 17.44 | - | -0.11% | 12,700 |
| May 22, 2025 | 17.44 | 17.46 | 17.44 | 17.46 | - | 0.29% | 105,500 |
| May 21, 2025 | 17.46 | 17.46 | 17.41 | 17.41 | - | -0.40% | 400 |
| May 20, 2025 | 17.47 | 17.50 | 17.47 | 17.48 | - | -0.29% | 1,800 |
| May 16, 2025 | 17.52 | 17.53 | 17.52 | 17.53 | - | 0.17% | 3,300 |
| May 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 0.11% | 700 |
| May 14, 2025 | 17.45 | 17.48 | 17.45 | 17.48 | - | -0.11% | 3,000 |
| May 13, 2025 | 17.51 | 17.52 | 17.50 | 17.50 | - | -0.23% | 24,300 |
| May 12, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | -0.28% | 6,500 |
| May 9, 2025 | 17.61 | 17.61 | 17.59 | 17.59 | - | -0.11% | 11,900 |