CI Canadian Short-Term Aggregate Bond Index ETF (CAGS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:02AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| Apr 23, 2024 | 0.108 Dividend | |||||
| Apr 22, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.03 | - |
| Apr 19, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.01 | - |
| Apr 18, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.07 | - |
| Apr 17, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.03 | - |
| Apr 16, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.01 | - |
| Apr 15, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.09 | - |
| Apr 12, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.03 | 6,800 |
| Apr 11, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.99 | - |
| Apr 10, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.17 | - |
| Apr 09, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.10 | - |
| Apr 08, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.13 | - |
| Apr 05, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.13 | - |
| Apr 04, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.08 | - |
| Apr 03, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.05 | - |
| Apr 02, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.05 | - |
| Apr 01, 2024 | 46.23 | 46.23 | 46.16 | 46.16 | 46.05 | 100 |
| Mar 28, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.15 | - |
| Mar 27, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.11 | - |
| Mar 26, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.14 | - |
| Mar 25, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.15 | - |
| Mar 22, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.09 | - |
| Mar 21, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.20 | - |
| Mar 21, 2024 | 0.113 Dividend | |||||
| Mar 20, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.05 | - |
| Mar 19, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.01 | 100 |
| Mar 18, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.95 | - |
| Mar 15, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 45.97 | - |
| Mar 14, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.04 | - |
| Mar 13, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.05 | - |
| Mar 12, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.10 | - |
| Mar 11, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.11 | - |
| Mar 08, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.07 | - |
| Mar 07, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.07 | - |
| Mar 06, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.07 | - |
| Mar 05, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.00 | - |
| Mar 04, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.83 | - |
| Mar 01, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 45.92 | - |
| Feb 29, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.89 | - |
| Feb 28, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 45.87 | - |
| Feb 27, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.88 | - |
| Feb 26, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.88 | - |
| Feb 23, 2024 | 46.05 | 46.10 | 46.05 | 46.10 | 45.88 | 2,800 |
| Feb 22, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.78 | 400 |
| Feb 22, 2024 | 0.112 Dividend | |||||
| Feb 21, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.85 | - |
| Feb 20, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.85 | - |
| Feb 16, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 45.74 | - |
| Feb 15, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.70 | - |
| Feb 14, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.70 | - |
| Feb 13, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.72 | - |
| Feb 12, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.72 | - |
| Feb 09, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 45.73 | - |
| Feb 08, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.78 | - |
| Feb 07, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 45.79 | - |
| Feb 06, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.75 | - |
| Feb 05, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 45.81 | - |
| Feb 02, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.91 | - |
| Feb 01, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.85 | - |
| Jan 31, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.78 | - |
| Jan 30, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.78 | - |
| Jan 29, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 45.74 | - |
| Jan 26, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.77 | - |
| Jan 25, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 45.74 | - |
| Jan 24, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.78 | - |
| Jan 24, 2024 | 0.08 Dividend | |||||
| Jan 23, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.70 | - |
| Jan 22, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 45.65 | - |
| Jan 19, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.67 | - |
| Jan 18, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 45.68 | - |
| Jan 17, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 45.78 | - |
| Jan 16, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.89 | - |
| Jan 15, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.89 | - |
| Jan 12, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.83 | - |
| Jan 11, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.77 | - |
| Jan 10, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.79 | - |
| Jan 09, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.77 | - |
| Jan 08, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 45.73 | - |
| Jan 05, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.67 | - |
| Jan 04, 2024 | 46.10 | 46.10 | 46.08 | 46.08 | 45.67 | 2,600 |
| Jan 03, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 45.81 | - |
| Jan 02, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 45.82 | - |
| Dec 29, 2023 | 46.24 | 46.24 | 46.24 | 46.24 | 45.83 | - |
| Dec 28, 2023 | 46.23 | 46.23 | 46.23 | 46.23 | 45.82 | - |
| Dec 27, 2023 | 46.15 | 46.15 | 46.15 | 46.15 | 45.74 | - |
| Dec 22, 2023 | 46.18 | 46.18 | 46.18 | 46.18 | 45.77 | - |
| Dec 21, 2023 | 46.18 | 46.18 | 46.18 | 46.18 | 45.77 | - |
| Dec 20, 2023 | 46.24 | 46.24 | 46.24 | 46.24 | 45.83 | - |
| Dec 20, 2023 | 0.13 Dividend | |||||
| Dec 19, 2023 | 46.23 | 46.23 | 46.23 | 46.23 | 45.69 | - |
| Dec 18, 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 45.71 | - |
| Dec 15, 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 45.71 | - |
| Dec 14, 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 45.62 | - |
| Dec 13, 2023 | 45.94 | 45.94 | 45.94 | 45.94 | 45.40 | - |
| Dec 12, 2023 | 45.94 | 45.94 | 45.94 | 45.94 | 45.40 | - |
| Dec 11, 2023 | 45.98 | 45.98 | 45.98 | 45.98 | 45.44 | - |
| Dec 08, 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 45.51 | - |
| Dec 07, 2023 | 46.02 | 46.02 | 46.02 | 46.02 | 45.48 | - |
| Dec 06, 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 45.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.