Canada markets closed

CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) (CGBI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.26-0.04 (-0.23%)
At close: 10:26AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.2617.2617.2617.2617.261,715
Apr 23, 202417.2117.3017.2117.3017.305,600
Apr 22, 202417.2617.2617.2617.2617.262,600
Apr 19, 202417.2517.2517.2517.2517.255,000
Apr 18, 202417.2917.2917.2917.2917.29-
Apr 17, 202417.2817.2917.2817.2917.29600
Apr 16, 202417.2417.2417.2417.2417.245,800
Apr 15, 202417.3117.3117.3117.3117.314,100
Apr 12, 202417.2717.2717.2717.2717.273,600
Apr 11, 202417.3417.3417.3317.3317.335,100
Apr 10, 202417.3517.3517.3517.3517.35800
Apr 09, 202417.4317.4317.4317.4317.434,600
Apr 08, 202417.3917.3917.3917.3917.39-
Apr 05, 202417.4317.4317.4217.4217.421,700
Apr 04, 202417.4417.4717.4417.4717.4711,600
Apr 03, 202417.4417.4417.4417.4417.44-
Apr 02, 202417.4717.4717.3917.4717.471,600
Apr 01, 202417.4217.4817.4117.4817.481,900
Mar 28, 202417.5317.5717.5317.5717.5710,500
Mar 27, 202417.4517.4517.4517.4517.454,500
Mar 27, 20240.028 Dividend
Mar 26, 202417.5117.5117.5017.5117.486,500
Mar 25, 202417.5317.5317.5317.5317.501,200
Mar 22, 202417.5417.5417.5417.5417.51600
Mar 21, 202417.4817.4917.4817.4917.466,800
Mar 20, 202417.4717.4717.4717.4717.444,200
Mar 19, 202417.4517.4617.4517.4517.429,600
Mar 18, 202417.4017.4017.4017.4017.37-
Mar 15, 202417.4317.4317.4317.4317.404,300
Mar 14, 202417.5017.5017.5017.5017.47-
Mar 13, 202417.5317.5317.5317.5317.505,000
Mar 12, 202417.5517.5517.5517.5517.52-
Mar 11, 202417.5617.5617.5617.5617.53200
Mar 08, 202417.5217.5217.5217.5217.49-
Mar 07, 202417.5517.5617.5517.5617.535,100
Mar 06, 202417.4717.4717.4717.4717.44-
Mar 05, 202417.5117.5117.5017.5017.473,700
Mar 04, 202417.4617.4617.4617.4617.439,000
Mar 01, 202417.5017.5217.4817.5217.499,400
Feb 29, 202417.4317.4317.4317.4317.402,800
Feb 28, 202417.4017.4117.4017.4117.3823,600
Feb 28, 20240.022 Dividend
Feb 27, 202417.4217.4317.4217.4217.375,700
Feb 26, 202417.4217.4517.4217.4517.40900
Feb 23, 202417.4217.4217.4217.4217.379,400
Feb 22, 202417.3917.4017.3817.3817.3312,900
Feb 21, 202417.4317.4317.4217.4217.3772,600
Feb 20, 202417.4217.4317.4117.4117.3652,800
Feb 16, 202417.4017.4417.4017.4317.385,200
Feb 15, 202417.4517.4517.4217.4217.37134,500
Feb 14, 202417.3817.4117.3817.4117.366,300
Feb 13, 202417.3517.3617.3517.3617.31800
Feb 12, 202417.4417.4517.4417.4517.4010,300
Feb 09, 202417.4417.4417.3617.3717.322,500
Feb 08, 202417.4617.4617.4617.4617.412,900
Feb 07, 202417.4717.4717.4717.4717.42-
Feb 06, 202417.4417.4417.4417.4417.39-
Feb 05, 202417.4817.4817.4817.4817.43200
Feb 02, 202417.5517.5617.5517.5617.5126,900
Feb 01, 202417.7217.7317.7217.7317.682,100
Jan 31, 202417.4917.4917.4917.4917.44-
Jan 30, 202417.5517.5517.5517.5517.50800
Jan 30, 20240.024 Dividend
Jan 29, 202417.5117.5117.5117.5117.445,200
Jan 26, 202417.4917.4917.4917.4917.42800
Jan 25, 202417.4817.4917.4817.4817.4182,300
Jan 24, 202417.4817.4817.4717.4717.403,000
Jan 23, 202417.4717.4917.4717.4917.42101,300
Jan 22, 202417.5017.5017.5017.5017.4316,200
Jan 19, 202417.4617.4717.4617.4717.403,600
Jan 18, 202417.5817.5817.5817.5817.51-
Jan 17, 202417.5317.5317.5317.5317.46-
Jan 16, 202417.6017.6017.6017.6017.53300
Jan 15, 202417.6417.6417.6417.6417.5724,900
Jan 12, 202417.5617.5617.5617.5617.49-
Jan 11, 202417.5217.5217.5217.5217.45-
Jan 10, 202417.5717.5717.5717.5717.502,900
Jan 09, 202417.5717.5717.5617.5617.492,700
Jan 08, 202417.5717.5717.5717.5717.505,000
Jan 05, 202417.5617.5617.5417.5417.478,100
Jan 04, 202417.5917.5917.5917.5917.521,400
Jan 03, 202417.6117.6217.6017.6017.535,200
Jan 02, 202417.6717.6717.5817.6617.595,400
Dec 29, 202317.6417.6417.6317.6317.566,400
Dec 28, 202317.7417.7417.7417.7417.674,600
Dec 28, 20230.031 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.