CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) (TSX:CGBI)
Canada · Delayed Price · Currency is CAD 16.76
0.00 (0.00%)
Sep 29, 2026, 3:59 PM EST
TSX:CGBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 16.75 | 16.76 | 16.75 | 16.76 | 16.76 | -0.11% | 22,099 |
| Sep 28, 2026 | 16.83 | 16.83 | 16.82 | 16.82 | 16.78 | -0.41% | 200 |
| Sep 25, 2026 | 16.87 | 16.89 | 16.85 | 16.89 | 16.85 | -0.06% | 2,346 |
| Sep 23, 2026 | 16.95 | 16.96 | 16.90 | 16.90 | 16.86 | -0.65% | 36,300 |
| Sep 22, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.97 | 0.24% | 213 |
| Sep 21, 2026 | 16.98 | 16.98 | 16.95 | 16.97 | 16.93 | - | 3,851 |
| Sep 18, 2026 | 16.96 | 16.97 | 16.96 | 16.97 | 16.93 | -0.29% | 15,802 |
| Sep 17, 2026 | 16.99 | 17.02 | 16.99 | 17.02 | 16.98 | 0.59% | 2,300 |
| Sep 16, 2026 | 16.97 | 16.97 | 16.92 | 16.92 | 16.88 | -0.24% | 20,200 |
| Sep 15, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.92 | -0.06% | 2,800 |
| Sep 14, 2026 | 16.94 | 16.97 | 16.94 | 16.97 | 16.93 | -0.24% | 14,601 |
| Sep 10, 2026 | 17.02 | 17.02 | 17.00 | 17.01 | 16.97 | -0.29% | 2,050 |
| Sep 9, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.02 | -0.23% | 500 |
| Sep 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.06 | -0.12% | 1,301 |
| Sep 4, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.08 | 0.23% | 8,412 |
| Sep 3, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.04 | -0.06% | 9,300 |
| Sep 2, 2026 | 17.08 | 17.09 | 17.08 | 17.09 | 17.05 | -0.12% | 33,100 |
| Sep 1, 2026 | 17.11 | 17.12 | 17.11 | 17.11 | 17.07 | 0.12% | 200,500 |
| Aug 31, 2026 | 17.15 | 17.15 | 17.09 | 17.09 | 17.05 | -0.40% | 942 |
| Aug 28, 2026 | 17.19 | 17.20 | 17.19 | 17.20 | 17.12 | -0.29% | 30,114 |
| Aug 26, 2026 | 17.23 | 17.25 | 17.23 | 17.25 | 17.17 | - | 9,500 |
| Aug 25, 2026 | 17.21 | 17.25 | 17.21 | 17.25 | 17.17 | 0.23% | 25,171 |
| Aug 24, 2026 | 17.20 | 17.21 | 17.20 | 17.21 | 17.13 | 0.12% | 1,623 |
| Aug 21, 2026 | 17.16 | 17.19 | 17.16 | 17.19 | 17.11 | -0.23% | 1,093 |
| Aug 19, 2026 | 17.19 | 17.23 | 17.19 | 17.23 | 17.15 | 0.17% | 8,500 |
| Aug 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.12 | 0.12% | 11,665 |
| Aug 17, 2026 | 17.21 | 17.21 | 17.18 | 17.18 | 17.10 | -0.23% | 5,226 |
| Aug 14, 2026 | 17.24 | 17.24 | 17.22 | 17.22 | 17.14 | -0.23% | 39,446 |
| Aug 13, 2026 | 17.25 | 17.26 | 17.25 | 17.26 | 17.18 | 0.35% | 37,214 |
| Aug 10, 2026 | 17.17 | 17.20 | 17.16 | 17.20 | 17.12 | - | 793 |
| Aug 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.12 | -0.17% | 101 |
| Aug 6, 2026 | 17.21 | 17.26 | 17.21 | 17.23 | 17.15 | -0.17% | 20,046 |
| Aug 5, 2026 | 17.27 | 17.27 | 17.26 | 17.26 | 17.18 | 0.29% | 19,501 |
| Aug 4, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.13 | 0.53% | 1,400 |
| Jul 31, 2026 | 17.19 | 17.19 | 17.12 | 17.12 | 17.04 | -0.62% | 2,108 |
| Jul 29, 2026 | 17.28 | 17.28 | 17.27 | 17.27 | 17.14 | -0.06% | 1,183 |
| Jul 28, 2026 | 17.22 | 17.30 | 17.22 | 17.28 | 17.15 | 0.47% | 22,439 |
| Jul 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.07 | 0.06% | 181 |
| Jul 24, 2026 | 17.21 | 17.21 | 17.19 | 17.19 | 17.06 | -0.17% | 481 |
| Jul 23, 2026 | 17.22 | 17.23 | 17.21 | 17.22 | 17.09 | -0.17% | 6,900 |
| Jul 22, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.12 | -0.17% | 6,272 |
| Jul 21, 2026 | 17.28 | 17.28 | 17.26 | 17.28 | 17.15 | -0.06% | 30,600 |
| Jul 17, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.16 | -0.17% | 208 |
| Jul 16, 2026 | 17.31 | 17.32 | 17.31 | 17.32 | 17.19 | 0.17% | 11,038 |
| Jul 14, 2026 | 17.29 | 17.30 | 17.29 | 17.29 | 17.16 | 0.12% | 7,400 |
| Jul 13, 2026 | 17.31 | 17.31 | 17.27 | 17.27 | 17.14 | -0.29% | 20,094 |
| Jul 10, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.19 | - | 615 |
| Jul 9, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.19 | -0.12% | 1,200 |
| Jul 8, 2026 | 17.32 | 17.34 | 17.32 | 17.34 | 17.21 | -0.12% | 31,013 |
| Jul 7, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.23 | -0.29% | 95,645 |