CI Canadian Aggregate Bond Index ETF (CAGG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

42.47

-0.03

(-0.07%)

At close: 01:33PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	42.50	42.50	42.50	42.50	42.50	-
Apr 16, 2024	42.47	42.47	42.47	42.47	42.47	2,400
Apr 15, 2024	42.80	42.80	42.80	42.80	42.80	-
Apr 12, 2024	42.59	42.59	42.59	42.59	42.59	-
Apr 11, 2024	42.50	42.62	42.50	42.59	42.59	400
Apr 10, 2024	43.00	43.00	43.00	43.00	43.00	-
Apr 09, 2024	42.83	42.83	42.83	42.83	42.83	-
Apr 08, 2024	42.90	42.90	42.90	42.90	42.90	-
Apr 05, 2024	43.02	43.02	43.02	43.02	43.02	-
Apr 04, 2024	42.87	42.87	42.87	42.87	42.87	-
Apr 03, 2024	42.84	42.84	42.84	42.84	42.84	-
Apr 02, 2024	42.89	42.89	42.89	42.89	42.89	-
Apr 01, 2024	42.89	42.89	42.89	42.89	42.89	-
Mar 28, 2024	43.30	43.30	43.30	43.30	43.30	-
Mar 27, 2024	43.13	43.13	43.13	43.13	43.13	-
Mar 26, 2024	43.12	43.12	43.12	43.12	43.12	-
Mar 25, 2024	43.22	43.22	43.22	43.22	43.22	-
Mar 22, 2024	43.06	43.06	43.06	43.06	43.06	-
Mar 21, 2024	43.23	43.23	43.23	43.23	43.23	-
Mar 21, 2024	0.127 Dividend
Mar 20, 2024	43.10	43.10	43.10	43.10	42.97	-
Mar 19, 2024	42.93	42.93	42.93	42.93	42.80	-
Mar 18, 2024	43.08	43.08	43.08	43.08	42.95	-
Mar 15, 2024	43.09	43.09	43.09	43.09	42.96	-
Mar 14, 2024	43.34	43.34	43.34	43.34	43.21	-
Mar 13, 2024	43.43	43.43	43.43	43.43	43.30	-
Mar 12, 2024	43.56	43.56	43.56	43.56	43.43	-
Mar 11, 2024	43.64	43.64	43.64	43.64	43.51	-
Mar 08, 2024	43.60	43.60	43.60	43.60	43.47	-
Mar 07, 2024	43.62	43.62	43.62	43.62	43.49	-
Mar 06, 2024	43.58	43.58	43.58	43.58	43.45	-
Mar 05, 2024	43.33	43.33	43.33	43.33	43.20	-
Mar 04, 2024	43.36	43.36	43.36	43.36	43.23	100
Mar 01, 2024	43.25	43.25	43.25	43.25	43.12	-
Feb 29, 2024	43.13	43.13	43.13	43.13	43.00	-
Feb 28, 2024	43.07	43.07	43.07	43.07	42.94	-
Feb 27, 2024	43.23	43.23	43.23	43.23	43.10	-
Feb 26, 2024	43.30	43.30	43.30	43.30	43.17	-
Feb 23, 2024	43.30	43.30	43.30	43.30	43.17	-
Feb 22, 2024	43.13	43.13	43.13	43.13	43.00	-
Feb 22, 2024	0.126 Dividend
Feb 21, 2024	43.25	43.25	43.25	43.25	43.00	-
Feb 20, 2024	43.76	43.76	43.25	43.25	43.00	100
Feb 16, 2024	43.10	43.10	43.10	43.10	42.85	-
Feb 15, 2024	43.04	43.04	43.04	43.04	42.79	-
Feb 14, 2024	43.04	43.04	43.04	43.04	42.79	-
Feb 13, 2024	43.02	43.02	43.02	43.02	42.77	-
Feb 12, 2024	43.07	43.07	43.07	43.07	42.82	-
Feb 09, 2024	43.00	43.00	43.00	43.00	42.75	-
Feb 08, 2024	43.20	43.20	43.20	43.20	42.95	-
Feb 07, 2024	43.31	43.31	43.31	43.31	43.06	-
Feb 06, 2024	43.09	43.09	43.09	43.09	42.84	-
Feb 05, 2024	43.39	43.39	43.39	43.39	43.14	-
Feb 02, 2024	43.75	43.75	43.75	43.75	43.49	-
Feb 01, 2024	43.39	43.76	43.39	43.76	43.50	800
Jan 31, 2024	43.27	43.27	43.27	43.27	43.02	-
Jan 30, 2024	43.12	43.12	43.12	43.12	42.87	-
Jan 29, 2024	42.89	42.89	42.89	42.89	42.64	-
Jan 26, 2024	42.96	42.96	42.96	42.96	42.71	-
Jan 25, 2024	42.92	42.92	42.92	42.92	42.67	-
Jan 24, 2024	43.06	43.06	43.06	43.06	42.81	-
Jan 24, 2024	0.085 Dividend
Jan 23, 2024	43.10	43.10	43.10	43.10	42.76	-
Jan 22, 2024	42.95	42.95	42.95	42.95	42.61	-
Jan 19, 2024	42.97	42.97	42.97	42.97	42.63	-
Jan 18, 2024	43.11	43.11	43.11	43.11	42.77	-
Jan 17, 2024	43.33	43.33	43.33	43.33	42.99	-
Jan 16, 2024	43.73	43.73	43.73	43.73	43.39	-
Jan 15, 2024	43.73	43.73	43.73	43.73	43.39	-
Jan 12, 2024	43.69	43.69	43.69	43.69	43.35	-
Jan 11, 2024	43.63	43.63	43.63	43.63	43.29	-
Jan 10, 2024	43.76	43.76	43.76	43.76	43.42	-
Jan 09, 2024	43.71	43.71	43.71	43.71	43.37	-
Jan 08, 2024	43.59	43.59	43.59	43.59	43.25	-
Jan 05, 2024	43.70	43.70	43.70	43.70	43.36	-
Jan 04, 2024	43.93	43.93	43.93	43.93	43.59	-
Jan 03, 2024	43.93	43.93	43.93	43.93	43.59	-
Jan 02, 2024	44.10	44.10	44.10	44.10	43.76	-
Dec 29, 2023	44.11	44.11	44.11	44.11	43.77	-
Dec 28, 2023	44.21	44.21	44.21	44.21	43.86	-
Dec 27, 2023	43.88	43.88	43.88	43.88	43.54	-
Dec 22, 2023	44.13	44.13	44.13	44.13	43.79	-
Dec 21, 2023	44.31	44.31	44.31	44.31	43.96	-
Dec 20, 2023	44.32	44.32	44.32	44.32	43.97	-
Dec 20, 2023	0.19 Dividend
Dec 19, 2023	44.25	44.25	44.25	44.25	43.72	-
Dec 18, 2023	44.38	44.38	44.38	44.38	43.84	-
Dec 15, 2023	44.38	44.38	44.38	44.38	43.84	-
Dec 14, 2023	43.87	43.87	43.87	43.87	43.34	-
Dec 13, 2023	43.37	43.37	43.37	43.37	42.85	-
Dec 12, 2023	43.34	43.34	43.34	43.34	42.82	-
Dec 11, 2023	43.08	43.08	43.08	43.08	42.56	100
Dec 08, 2023	43.61	43.61	43.61	43.61	43.08	-
Dec 07, 2023	43.60	43.60	43.60	43.60	43.07	-
Dec 06, 2023	43.53	43.53	43.53	43.53	43.00	100
Dec 05, 2023	43.16	43.16	43.16	43.16	42.64	-
Dec 04, 2023	42.95	42.95	42.95	42.95	42.43	100
Dec 01, 2023	42.78	42.78	42.78	42.78	42.26	-
Nov 30, 2023	42.86	42.86	42.86	42.86	42.34	-
Nov 29, 2023	42.68	42.68	42.68	42.68	42.16	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7270+0.0006(+0.09%)

CRUDE OIL82.25-0.44(-0.53%)

Bitcoin CAD84,101.47-3,327.13(-3.81%)

CI Canadian Aggregate Bond Index ETF (CAGG.TO)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7270
+0.0006(+0.09%)

CRUDE OIL
82.25
-0.44(-0.53%)

Bitcoin CAD
84,101.47
-3,327.13(-3.81%)