CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) (TSX:CGBI)
Canada
· Delayed Price · Currency is CAD 17.40
-0.05 (-0.29%)
Apr 11, 2025, 4:00 PM EDT
TSX:CGBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.60 | 17.60 | 17.58 | 17.58 | - | 0.11% | 32,242 |
| Apr 16, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | -0.06% | 100 |
| Apr 15, 2025 | 17.56 | 17.58 | 17.55 | 17.57 | - | 0.69% | 4,200 |
| Apr 14, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | - | 0.29% | - |
| Apr 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -0.29% | 200 |
| Apr 10, 2025 | 17.49 | 17.49 | 17.45 | 17.45 | - | -0.29% | 2,300 |
| Apr 9, 2025 | 17.48 | 17.50 | 17.39 | 17.50 | - | -0.51% | 4,000 |
| Apr 8, 2025 | 17.57 | 17.59 | 17.57 | 17.59 | - | -0.34% | 20,300 |
| Apr 7, 2025 | 17.74 | 17.74 | 17.65 | 17.65 | - | -0.28% | 500 |
| Apr 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 0.28% | 300 |
| Apr 3, 2025 | 17.64 | 17.66 | 17.64 | 17.65 | - | 0.34% | 9,400 |
| Apr 2, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | - | 0.17% | - |
| Apr 1, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | - | - |
| Mar 31, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | -0.11% | - |
| Mar 28, 2025 | 17.54 | 17.58 | 17.54 | 17.58 | - | 0.29% | 10,800 |
| Mar 27, 2025 | 17.53 | 17.53 | 17.52 | 17.53 | - | 0.06% | 8,600 |
| Mar 26, 2025 | 17.52 | 17.53 | 17.52 | 17.52 | - | - | 13,300 |
| Mar 25, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | - | -0.11% | - |
| Mar 24, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | -0.28% | 4,300 |
| Mar 21, 2025 | 17.60 | 17.60 | 17.58 | 17.59 | - | - | 16,800 |
| Mar 20, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | - | 0.34% | 6,000 |
| Mar 19, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | - | -0.11% | 300 |
| Mar 18, 2025 | 17.54 | 17.55 | 17.53 | 17.55 | - | 0.17% | 50,400 |
| Mar 17, 2025 | 17.52 | 17.52 | 17.49 | 17.52 | - | - | 1,100 |
| Mar 14, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | - | -0.06% | 1,500 |
| Mar 13, 2025 | 17.52 | 17.53 | 17.52 | 17.53 | - | 0.11% | 2,900 |
| Mar 12, 2025 | 17.46 | 17.51 | 17.46 | 17.51 | - | -0.28% | 1,100 |
| Mar 11, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | -0.11% | - |
| Mar 10, 2025 | 17.58 | 17.59 | 17.58 | 17.58 | - | 0.23% | 5,500 |
| Mar 7, 2025 | 17.53 | 17.54 | 17.49 | 17.54 | - | -0.23% | 10,100 |
| Mar 6, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | - | -0.57% | 100 |
| Mar 5, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | - | -0.23% | 200 |
| Mar 4, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | - | - | - |
| Mar 3, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | - | 0.06% | 21,900 |
| Feb 28, 2025 | 17.63 | 17.71 | 17.63 | 17.71 | - | -0.11% | 1,500 |
| Feb 27, 2025 | 17.72 | 17.73 | 17.72 | 17.73 | - | 0.11% | 10,000 |
| Feb 26, 2025 | 17.70 | 17.71 | 17.67 | 17.71 | - | 0.17% | 15,600 |
| Feb 25, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | - | 0.17% | 800 |
| Feb 24, 2025 | 17.61 | 17.65 | 17.61 | 17.65 | - | 0.51% | 3,100 |
| Feb 21, 2025 | 17.58 | 17.62 | 17.56 | 17.56 | - | 0.11% | 10,200 |
| Feb 20, 2025 | 17.55 | 17.56 | 17.54 | 17.54 | - | -0.11% | 1,090,100 |
| Feb 19, 2025 | 17.55 | 17.56 | 17.51 | 17.56 | - | 0.34% | 5,100 |
| Feb 18, 2025 | 17.55 | 17.55 | 17.50 | 17.50 | - | -0.62% | 6,400 |
| Feb 14, 2025 | 17.59 | 17.61 | 17.58 | 17.61 | - | 0.74% | 10,000 |
| Feb 13, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | -0.11% | - |
| Feb 12, 2025 | 17.46 | 17.50 | 17.46 | 17.50 | - | -0.17% | 15,600 |
| Feb 11, 2025 | 17.59 | 17.59 | 17.53 | 17.53 | - | -0.31% | 14,200 |
| Feb 10, 2025 | 17.62 | 17.62 | 17.59 | 17.59 | - | 0.20% | 1,200 |
| Feb 7, 2025 | 17.60 | 17.60 | 17.55 | 17.55 | - | -0.51% | 4,300 |
| Feb 6, 2025 | 17.63 | 17.64 | 17.63 | 17.64 | - | 0.06% | 216,200 |