Skip to main content
CI Canadian Aggregate Bond Index ETF (TSX:CAGG)
Canada flag Canada · Delayed Price · Currency is CAD
44.36
+0.05 (0.11%)
Mar 9, 2026, 3:33 PM EST

TSX:CAGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202644.4044.4144.3144.3144.31-0.54%7,505
Mar 5, 202644.5744.5744.5544.5544.55-0.49%34,605
Mar 4, 202644.7844.7844.7744.7744.77-0.04%356
Mar 3, 202644.5944.7944.5944.7944.79-0.07%400
Mar 2, 202644.8244.8544.8244.8244.82-0.49%2,806
Feb 27, 202645.0345.0445.0245.0445.040.07%5,359
Feb 26, 202644.9945.0144.9945.0145.010.24%1,900
Feb 25, 202644.9544.9544.9044.9044.90-0.13%2,162
Feb 24, 202644.9644.9844.9644.9644.96-900
Feb 23, 202644.9044.9644.9044.9644.960.07%2,001
Feb 19, 202644.9244.9344.9244.9344.80-0.13%200
Feb 18, 202644.9644.9944.9644.9944.860.02%900
Feb 17, 202644.9844.9844.9844.9844.850.11%600
Feb 13, 202644.9144.9544.9044.9344.800.18%3,445
Feb 12, 202644.8044.8544.8044.8544.720.29%2,701
Feb 11, 202644.7844.7844.7244.7244.590.11%1,844
Feb 10, 202644.6944.6944.6744.6744.540.18%1,704
Feb 9, 202644.5644.5944.5644.5944.460.13%518
Feb 6, 202644.5344.5344.5344.5344.40-0.11%5,400
Feb 5, 202644.5544.5844.5544.5844.450.18%2,300
Feb 4, 202644.5044.5044.5044.5044.370.04%202
Feb 3, 202644.4444.4844.4444.4844.350.07%700
Jan 30, 202644.4844.4844.4544.4544.32-0.16%500
Jan 29, 202644.5244.5244.5244.5244.390.20%100
Jan 28, 202644.4944.4944.4344.4344.30-3,211
Jan 27, 202644.4744.4744.4344.4344.30-0.35%587
Jan 26, 202644.6544.6544.5944.5944.460.10%7,020
Jan 23, 202644.5644.5844.5444.5444.29-0.11%3,015
Jan 22, 202644.5844.5944.5844.5944.340.16%1,603
Jan 21, 202644.4544.5244.4544.5244.270.09%2,300
Jan 20, 202644.4844.5244.4844.4844.23-0.31%2,300
Jan 16, 202644.6444.6444.6244.6244.370.11%700
Jan 15, 202644.6244.6244.5744.5744.32-0.07%1,000
Jan 14, 202644.5444.6144.5444.6044.350.27%3,501
Jan 13, 202644.4344.4844.4344.4844.23-0.09%2,800
Jan 9, 202644.5244.5244.5244.5244.270.23%100
Jan 8, 202644.4244.4244.4244.4244.17-0.11%211
Jan 7, 202644.4744.4744.4744.4744.220.38%330
Jan 6, 202644.2644.3044.2644.3044.05-0.14%2,734
Jan 5, 202644.3644.3644.3644.3644.110.43%600
Jan 2, 202644.1744.1744.1744.1743.92-0.38%1,700
Dec 31, 202544.3644.3644.3444.3444.09-0.11%5,300
Dec 30, 202544.3544.3944.3444.3944.14-0.16%3,200
Dec 29, 202544.4044.4644.4044.4644.210.11%2,000
Dec 24, 202544.4044.4144.4044.4144.160.29%1,000
Dec 23, 202544.3244.3244.2844.2844.03-1,555
Dec 22, 202544.2744.3044.2744.2843.910.02%1,050
Dec 19, 202544.2844.3144.2744.2743.90-0.29%732
Dec 16, 202544.2744.4044.2744.4044.03-0.02%3,400
Dec 15, 202544.4144.4144.4144.4144.040.23%300
Dec 12, 202544.3044.3144.3044.3143.94-0.07%1,400
Dec 11, 202544.3744.3744.3444.3443.970.07%1,800
Dec 10, 202544.1844.3144.1844.3143.940.23%2,100
Dec 9, 202544.1744.2144.1744.2143.840.25%1,411
Dec 8, 202544.1044.1044.1044.1043.73-0.34%100
Dec 5, 202544.3044.3044.2244.2543.88-1.12%1,933
Dec 4, 202544.7344.7544.7244.7544.37-0.22%7,900
Dec 3, 202544.8144.8544.8144.8544.470.07%1,200
Dec 1, 202544.8744.8744.8244.8244.44-0.47%800
Nov 28, 202545.0245.0345.0245.0344.65-0.13%900
Nov 27, 202545.0945.0945.0945.0944.710.09%200
Nov 26, 202545.0345.0545.0345.0544.670.16%1,000
Nov 25, 202544.9644.9844.9644.9844.600.13%900
Nov 21, 202544.9544.9544.9244.9244.390.07%1,201
Nov 20, 202544.8844.8944.8844.8944.360.09%2,500
Nov 19, 202544.8544.8544.8544.8544.320.07%800
Nov 18, 202544.7744.8244.7744.8244.29-0.24%502
Nov 17, 202544.9344.9344.9344.9344.400.02%295
Nov 14, 202544.9144.9244.9144.9244.39-0.22%500
Nov 13, 202545.0845.0845.0245.0244.49-0.09%1,059
Nov 12, 202545.0745.0745.0645.0644.52-4,600
Nov 11, 202545.0445.0645.0445.0644.520.09%2,400
Nov 7, 202545.0145.0245.0145.0244.49-0.04%500
Nov 5, 202545.0445.0445.0445.0444.51-0.04%300
Nov 4, 202545.0445.0645.0445.0644.52-2,101
Oct 31, 202545.0645.0645.0645.0644.52-0.04%140
Oct 30, 202545.0845.0845.0645.0844.540.09%10,000
Oct 29, 202545.0445.0645.0445.0444.51-0.55%13,000
Oct 28, 202545.2145.2945.2145.2944.750.20%13,391
Oct 27, 202545.0945.2045.0945.2044.66-0.15%400
Oct 24, 202545.2945.2945.2745.2744.580.13%1,600
Oct 23, 202545.2545.2545.1945.2144.52-0.22%1,000
Oct 22, 202545.3045.3145.3045.3144.620.07%400
Oct 20, 202545.3145.3345.2845.2844.590.15%500
Oct 17, 202545.2145.2145.2145.2144.52-0.02%700
Oct 16, 202545.1545.2245.1545.2244.530.29%900
Oct 15, 202545.1245.1345.0945.0944.400.18%1,500
Oct 14, 202545.0145.0145.0145.0144.320.18%300
Oct 10, 202544.8544.9344.8344.9344.240.25%6,907
Oct 9, 202544.8644.8644.8244.8244.13-0.07%1,000
Oct 8, 202544.8744.8744.8544.8544.160.04%400
Oct 7, 202544.7644.8344.7644.8344.140.09%400
Oct 6, 202544.8044.8044.7944.7944.10-0.36%360
Oct 2, 202544.9444.9544.9444.9544.260.04%1,135
Oct 1, 202544.9944.9944.9344.9344.240.11%300
Sep 30, 202544.9144.9344.8844.8844.190.27%1,400
Sep 26, 202544.8244.8244.7244.7644.07-0.02%1,108
Sep 25, 202544.7744.7744.7744.7744.08-0.07%200
Sep 24, 202544.7344.8044.7344.8044.11-0.07%550
Sep 23, 202544.8844.8844.8344.8344.14-0.27%2,700