Skip to main content
CI Canadian Aggregate Bond Index ETF (TSX:CAGG)
Canada flag Canada · Delayed Price · Currency is CAD
44.25
-0.50 (-1.12%)
At close: Dec 5, 2025

TSX:CAGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202544.3044.3044.2644.27--1.07%658
Dec 4, 202544.7344.7544.7244.7544.75-0.22%7,900
Dec 3, 202544.8144.8544.8144.8544.850.07%1,200
Dec 1, 202544.8744.8744.8244.8244.82-0.47%800
Nov 28, 202545.0245.0345.0245.0345.03-0.13%900
Nov 27, 202545.0945.0945.0945.0945.090.09%200
Nov 26, 202545.0345.0545.0345.0545.050.16%1,000
Nov 25, 202544.9644.9844.9644.9844.980.13%900
Nov 21, 202544.9544.9544.9244.9244.760.07%1,201
Nov 20, 202544.8844.8944.8844.8944.730.09%2,500
Nov 19, 202544.8544.8544.8544.8544.690.07%800
Nov 18, 202544.7744.8244.7744.8244.66-0.24%502
Nov 17, 202544.9344.9344.9344.9344.770.02%295
Nov 14, 202544.9144.9244.9144.9244.76-0.22%500
Nov 13, 202545.0845.0845.0245.0244.86-0.09%1,059
Nov 12, 202545.0745.0745.0645.0644.90-4,600
Nov 11, 202545.0445.0645.0445.0644.900.09%2,400
Nov 7, 202545.0145.0245.0145.0244.86-0.04%500
Nov 5, 202545.0445.0445.0445.0444.88-0.04%300
Nov 4, 202545.0445.0645.0445.0644.90-2,101
Oct 31, 202545.0645.0645.0645.0644.90-0.04%140
Oct 30, 202545.0845.0845.0645.0844.920.09%10,000
Oct 29, 202545.0445.0645.0445.0444.88-0.55%13,000
Oct 28, 202545.2145.2945.2145.2945.130.20%13,391
Oct 27, 202545.0945.2045.0945.2045.04-0.15%400
Oct 24, 202545.2945.2945.2745.2744.960.13%1,600
Oct 23, 202545.2545.2545.1945.2144.90-0.22%1,000
Oct 22, 202545.3045.3145.3045.3145.000.07%400
Oct 20, 202545.3145.3345.2845.2844.970.15%500
Oct 17, 202545.2145.2145.2145.2144.90-0.02%700
Oct 16, 202545.1545.2245.1545.2244.910.29%900
Oct 15, 202545.1245.1345.0945.0944.780.18%1,500
Oct 14, 202545.0145.0145.0145.0144.700.18%300
Oct 10, 202544.8544.9344.8344.9344.620.25%6,907
Oct 9, 202544.8644.8644.8244.8244.51-0.07%1,000
Oct 8, 202544.8744.8744.8544.8544.540.04%400
Oct 7, 202544.7644.8344.7644.8344.520.09%400
Oct 6, 202544.8044.8044.7944.7944.48-0.36%360
Oct 2, 202544.9444.9544.9444.9544.640.04%1,135
Oct 1, 202544.9944.9944.9344.9344.620.11%300
Sep 30, 202544.9144.9344.8844.8844.570.27%1,400
Sep 26, 202544.8244.8244.7244.7644.45-0.02%1,108
Sep 25, 202544.7744.7744.7744.7744.46-0.07%200
Sep 24, 202544.7344.8044.7344.8044.49-0.07%550
Sep 23, 202544.8844.8844.8344.8344.52-0.27%2,700
Sep 22, 202544.9544.9544.9544.9544.520.07%620
Sep 19, 202544.9944.9944.9144.9244.490.13%523
Sep 18, 202544.8644.8644.8644.8644.43-0.42%2,500
Sep 17, 202545.0545.0545.0545.0544.620.02%100
Sep 16, 202545.0445.0545.0445.0444.610.27%1,000
Sep 12, 202544.9244.9244.9244.9244.490.16%500
Sep 10, 202544.8544.8544.8544.8544.420.20%100
Sep 9, 202544.7644.7644.7644.7644.33-0.07%2,401
Sep 8, 202544.7544.7944.7544.7944.361.01%3,700
Sep 4, 202544.3244.3444.3044.3443.920.25%470
Sep 3, 202544.2344.2344.2344.2343.810.02%100
Aug 29, 202544.2144.2244.2144.2243.800.39%900
Aug 28, 202544.0544.0544.0544.0543.630.05%100
Aug 27, 202543.9644.0343.9644.0343.610.07%3,168
Aug 26, 202543.9544.0043.9544.0043.580.14%200
Aug 25, 202543.9443.9443.9443.9443.52-0.57%100
Aug 22, 202544.2044.2044.1944.1943.640.09%1,000
Aug 20, 202544.1544.1544.1544.1543.600.11%100
Aug 15, 202544.1044.1044.1044.1043.55-0.56%200
Aug 13, 202544.3544.3544.3544.3543.800.38%1,400
Aug 12, 202544.2044.2044.1844.1843.63-0.43%8,500
Aug 11, 202544.3744.3744.3744.3743.82-0.09%200
Aug 8, 202544.4144.4144.4144.4143.860.14%500
Aug 5, 202544.3744.3744.3544.3543.80-1,100
Aug 1, 202544.3544.3544.3544.3543.800.70%800
Jul 30, 202544.0944.1144.0444.0443.490.18%764
Jul 28, 202543.9643.9643.9643.9643.41-0.02%100
Jul 25, 202543.9743.9743.9743.9743.420.02%200
Jul 23, 202543.9643.9643.9643.9643.290.18%400
Jul 17, 202543.8543.8843.8543.8843.210.14%300
Jul 16, 202543.8243.8243.8243.8243.160.07%100
Jul 15, 202543.8043.8043.7943.7943.13-0.59%1,810
Jul 11, 202544.1944.1944.0544.0543.38-0.56%500
Jul 10, 202544.3044.3044.3044.3043.63-0.02%100
Jul 7, 202544.3144.3144.3144.3143.64-0.49%8,815
Jul 4, 202544.5344.5344.5344.5343.85-0.07%600
Jun 30, 202544.5844.5844.5644.5643.880.09%216
Jun 27, 202544.5244.5244.5244.5243.840.29%100
Jun 26, 202544.3644.3944.3644.3943.720.07%900
Jun 25, 202544.3644.3644.3644.3643.69-0.38%300
Jun 24, 202544.5344.5344.5344.5343.85-0.47%500
Jun 23, 202544.6244.7444.6244.7443.960.45%5,200
Jun 20, 202544.5444.5444.5444.5443.760.20%700
Jun 19, 202544.4544.4544.4544.4543.670.14%200
Jun 18, 202544.4344.4344.3744.3943.620.18%1,211
Jun 17, 202544.3144.3144.3144.3143.54-901
Jun 16, 202544.3144.3144.3144.3143.540.02%100
Jun 13, 202544.3044.3044.3044.3043.53-0.27%900
Jun 12, 202544.4644.4644.4244.4243.64-0.05%200
Jun 10, 202544.3744.4444.3744.4443.660.23%200
Jun 9, 202544.3744.3744.3444.3443.57-0.05%500
Jun 6, 202544.3844.3844.3644.3643.59-0.60%400
Jun 5, 202544.6344.6344.6344.6343.85-0.11%100