CI Canadian Aggregate Bond Index ETF (CAGG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

42.31

+0.11

(+0.26%)

At close: 11:23AM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	42.31	42.31	42.31	42.31	42.31	100
Apr 25, 2024	42.36	42.36	42.36	42.36	42.36	-
Apr 24, 2024	42.33	42.33	42.33	42.33	42.33	100
Apr 23, 2024	42.48	42.48	42.48	42.48	42.48	-
Apr 23, 2024	0.065 Dividend
Apr 22, 2024	42.51	42.51	42.51	42.51	42.44	-
Apr 19, 2024	42.46	42.46	42.46	42.46	42.40	-
Apr 18, 2024	42.60	42.60	42.60	42.60	42.53	-
Apr 17, 2024	42.50	42.50	42.50	42.50	42.44	-
Apr 16, 2024	42.47	42.47	42.47	42.47	42.41	2,400
Apr 15, 2024	42.80	42.80	42.80	42.80	42.73	-
Apr 12, 2024	42.59	42.59	42.59	42.59	42.52	-
Apr 11, 2024	42.50	42.62	42.50	42.59	42.52	400
Apr 10, 2024	43.00	43.00	43.00	43.00	42.93	-
Apr 09, 2024	42.83	42.83	42.83	42.83	42.76	-
Apr 08, 2024	42.90	42.90	42.90	42.90	42.83	-
Apr 05, 2024	43.02	43.02	43.02	43.02	42.95	-
Apr 04, 2024	42.87	42.87	42.87	42.87	42.80	-
Apr 03, 2024	42.84	42.84	42.84	42.84	42.77	-
Apr 02, 2024	42.89	42.89	42.89	42.89	42.82	-
Apr 01, 2024	42.89	42.89	42.89	42.89	42.82	-
Mar 28, 2024	43.30	43.30	43.30	43.30	43.23	-
Mar 27, 2024	43.13	43.13	43.13	43.13	43.06	-
Mar 26, 2024	43.12	43.12	43.12	43.12	43.05	-
Mar 25, 2024	43.22	43.22	43.22	43.22	43.15	-
Mar 22, 2024	43.06	43.06	43.06	43.06	42.99	-
Mar 21, 2024	43.23	43.23	43.23	43.23	43.16	-
Mar 21, 2024	0.127 Dividend
Mar 20, 2024	43.10	43.10	43.10	43.10	42.91	-
Mar 19, 2024	42.93	42.93	42.93	42.93	42.74	-
Mar 18, 2024	43.08	43.08	43.08	43.08	42.89	-
Mar 15, 2024	43.09	43.09	43.09	43.09	42.90	-
Mar 14, 2024	43.34	43.34	43.34	43.34	43.15	-
Mar 13, 2024	43.43	43.43	43.43	43.43	43.24	-
Mar 12, 2024	43.56	43.56	43.56	43.56	43.37	-
Mar 11, 2024	43.64	43.64	43.64	43.64	43.44	-
Mar 08, 2024	43.60	43.60	43.60	43.60	43.41	-
Mar 07, 2024	43.62	43.62	43.62	43.62	43.42	-
Mar 06, 2024	43.58	43.58	43.58	43.58	43.39	-
Mar 05, 2024	43.33	43.33	43.33	43.33	43.14	-
Mar 04, 2024	43.36	43.36	43.36	43.36	43.17	100
Mar 01, 2024	43.25	43.25	43.25	43.25	43.06	-
Feb 29, 2024	43.13	43.13	43.13	43.13	42.94	-
Feb 28, 2024	43.07	43.07	43.07	43.07	42.88	-
Feb 27, 2024	43.23	43.23	43.23	43.23	43.04	-
Feb 26, 2024	43.30	43.30	43.30	43.30	43.11	-
Feb 23, 2024	43.30	43.30	43.30	43.30	43.11	-
Feb 22, 2024	43.13	43.13	43.13	43.13	42.94	-
Feb 22, 2024	0.126 Dividend
Feb 21, 2024	43.25	43.25	43.25	43.25	42.93	-
Feb 20, 2024	43.76	43.76	43.25	43.25	42.93	100
Feb 16, 2024	43.10	43.10	43.10	43.10	42.78	-
Feb 15, 2024	43.04	43.04	43.04	43.04	42.72	-
Feb 14, 2024	43.04	43.04	43.04	43.04	42.72	-
Feb 13, 2024	43.02	43.02	43.02	43.02	42.70	-
Feb 12, 2024	43.07	43.07	43.07	43.07	42.75	-
Feb 09, 2024	43.00	43.00	43.00	43.00	42.68	-
Feb 08, 2024	43.20	43.20	43.20	43.20	42.88	-
Feb 07, 2024	43.31	43.31	43.31	43.31	42.99	-
Feb 06, 2024	43.09	43.09	43.09	43.09	42.77	-
Feb 05, 2024	43.39	43.39	43.39	43.39	43.07	-
Feb 02, 2024	43.75	43.75	43.75	43.75	43.43	-
Feb 01, 2024	43.39	43.76	43.39	43.76	43.44	800
Jan 31, 2024	43.27	43.27	43.27	43.27	42.95	-
Jan 30, 2024	43.12	43.12	43.12	43.12	42.80	-
Jan 29, 2024	42.89	42.89	42.89	42.89	42.57	-
Jan 26, 2024	42.96	42.96	42.96	42.96	42.64	-
Jan 25, 2024	42.92	42.92	42.92	42.92	42.60	-
Jan 24, 2024	43.06	43.06	43.06	43.06	42.74	-
Jan 24, 2024	0.085 Dividend
Jan 23, 2024	43.10	43.10	43.10	43.10	42.70	-
Jan 22, 2024	42.95	42.95	42.95	42.95	42.55	-
Jan 19, 2024	42.97	42.97	42.97	42.97	42.57	-
Jan 18, 2024	43.11	43.11	43.11	43.11	42.71	-
Jan 17, 2024	43.33	43.33	43.33	43.33	42.93	-
Jan 16, 2024	43.73	43.73	43.73	43.73	43.32	-
Jan 15, 2024	43.73	43.73	43.73	43.73	43.32	-
Jan 12, 2024	43.69	43.69	43.69	43.69	43.28	-
Jan 11, 2024	43.63	43.63	43.63	43.63	43.22	-
Jan 10, 2024	43.76	43.76	43.76	43.76	43.35	-
Jan 09, 2024	43.71	43.71	43.71	43.71	43.30	-
Jan 08, 2024	43.59	43.59	43.59	43.59	43.18	-
Jan 05, 2024	43.70	43.70	43.70	43.70	43.29	-
Jan 04, 2024	43.93	43.93	43.93	43.93	43.52	-
Jan 03, 2024	43.93	43.93	43.93	43.93	43.52	-
Jan 02, 2024	44.10	44.10	44.10	44.10	43.69	-
Dec 29, 2023	44.11	44.11	44.11	44.11	43.70	-
Dec 28, 2023	44.21	44.21	44.21	44.21	43.80	-
Dec 27, 2023	43.88	43.88	43.88	43.88	43.47	-
Dec 22, 2023	44.13	44.13	44.13	44.13	43.72	-
Dec 21, 2023	44.31	44.31	44.31	44.31	43.90	-
Dec 20, 2023	44.32	44.32	44.32	44.32	43.91	-
Dec 20, 2023	0.19 Dividend
Dec 19, 2023	44.25	44.25	44.25	44.25	43.65	-
Dec 18, 2023	44.38	44.38	44.38	44.38	43.78	-
Dec 15, 2023	44.38	44.38	44.38	44.38	43.78	-
Dec 14, 2023	43.87	43.87	43.87	43.87	43.27	-
Dec 13, 2023	43.37	43.37	43.37	43.37	42.78	-
Dec 12, 2023	43.34	43.34	43.34	43.34	42.75	-
Dec 11, 2023	43.08	43.08	43.08	43.08	42.49	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,896.90+691.73(+0.80%)

CI Canadian Aggregate Bond Index ETF (CAGG.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,896.90
+691.73(+0.80%)