Skip to main content
CI Canadian Aggregate Bond Index ETF (TSX:CAGG)
Canada flag Canada · Delayed Price · Currency is CAD
44.10
+0.01 (0.02%)
Apr 28, 2026, 3:08 PM EST

TSX:CAGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202644.1744.1744.0944.0944.09-0.32%902
Apr 24, 202644.1944.2344.1944.2344.23-0.14%1,900
Apr 23, 202644.1844.2944.1844.2944.160.12%4,000
Apr 22, 202644.3344.3344.2444.2444.110.01%5,000
Apr 21, 202644.2244.2744.2244.2344.10-0.32%4,100
Apr 20, 202644.3244.3744.3144.3744.240.11%1,100
Apr 17, 202644.3244.3744.3044.3244.190.43%4,100
Apr 16, 202644.1344.1344.1344.1344.00-0.23%500
Apr 15, 202644.2344.2344.2344.2344.10-0.16%500
Apr 14, 202644.3044.3044.3044.3044.170.34%300
Apr 13, 202644.0544.1544.0544.1544.020.07%459
Apr 10, 202644.1244.1244.1244.1243.990.09%100
Apr 9, 202644.0444.0844.0444.0843.95-0.27%2,630
Apr 8, 202644.2044.2044.2044.2044.070.71%800
Apr 7, 202643.9043.9043.8743.8943.76-0.45%2,505
Apr 6, 202644.0444.0944.0444.0943.960.18%3,900
Apr 2, 202644.1044.1044.0144.0143.880.05%2,700
Apr 1, 202644.0544.0543.9943.9943.86-0.18%5,401
Mar 31, 202644.0644.0844.0644.0743.940.30%3,800
Mar 30, 202643.9644.0043.8943.9443.810.48%9,200
Mar 27, 202643.6943.7343.6943.7343.60-0.18%510
Mar 26, 202643.9043.9443.8043.8143.68-0.43%5,500
Mar 25, 202643.9044.0143.9044.0043.870.43%3,000
Mar 24, 202643.8243.8243.8143.8143.56-0.36%2,550
Mar 23, 202643.9344.0943.9343.9743.720.25%3,100
Mar 20, 202643.9343.9343.8643.8643.61-0.70%2,325
Mar 19, 202644.1844.1844.1744.1743.92-275
Mar 18, 202644.3444.3444.1744.1743.92-0.36%2,900
Mar 17, 202644.3944.4144.3344.3344.070.18%1,200
Mar 16, 202644.2544.2544.2544.2544.000.20%100
Mar 13, 202644.1644.1644.1644.1643.910.30%101
Mar 12, 202644.0944.0944.0344.0343.78-0.32%4,200
Mar 11, 202644.1744.1744.1744.1743.92-0.52%100
Mar 10, 202644.4344.4344.4044.4044.140.09%300
Mar 9, 202644.2644.3644.2644.3644.100.11%2,401
Mar 6, 202644.4044.4144.3144.3144.05-0.54%7,505
Mar 5, 202644.5744.5744.5544.5544.29-0.49%34,605
Mar 4, 202644.7844.7844.7744.7744.51-0.04%356
Mar 3, 202644.5944.7944.5944.7944.53-0.07%400
Mar 2, 202644.8244.8544.8244.8244.56-0.49%2,806
Feb 27, 202645.0345.0445.0245.0444.780.07%5,359
Feb 26, 202644.9945.0144.9945.0144.750.24%1,900
Feb 25, 202644.9544.9544.9044.9044.64-0.13%2,162
Feb 24, 202644.9644.9844.9644.9644.70-900
Feb 23, 202644.9044.9644.9044.9644.700.07%2,001
Feb 19, 202644.9244.9344.9244.9344.54-0.13%200
Feb 18, 202644.9644.9944.9644.9944.600.02%900
Feb 17, 202644.9844.9844.9844.9844.590.11%600
Feb 13, 202644.9144.9544.9044.9344.540.18%3,445
Feb 12, 202644.8044.8544.8044.8544.470.29%2,701
Feb 11, 202644.7844.7844.7244.7244.340.11%1,844
Feb 10, 202644.6944.6944.6744.6744.290.18%1,704
Feb 9, 202644.5644.5944.5644.5944.210.13%518
Feb 6, 202644.5344.5344.5344.5344.15-0.11%5,400
Feb 5, 202644.5544.5844.5544.5844.200.18%2,300
Feb 4, 202644.5044.5044.5044.5044.120.04%202
Feb 3, 202644.4444.4844.4444.4844.100.07%700
Jan 30, 202644.4844.4844.4544.4544.07-0.16%500
Jan 29, 202644.5244.5244.5244.5244.140.20%100
Jan 28, 202644.4944.4944.4344.4344.05-3,211
Jan 27, 202644.4744.4744.4344.4344.05-0.35%587
Jan 26, 202644.6544.6544.5944.5944.200.10%7,020
Jan 23, 202644.5644.5844.5444.5444.03-0.11%3,015
Jan 22, 202644.5844.5944.5844.5944.080.16%1,603
Jan 21, 202644.4544.5244.4544.5244.010.09%2,300
Jan 20, 202644.4844.5244.4844.4843.97-0.31%2,300
Jan 16, 202644.6444.6444.6244.6244.110.11%700
Jan 15, 202644.6244.6244.5744.5744.06-0.07%1,000
Jan 14, 202644.5444.6144.5444.6044.090.27%3,501
Jan 13, 202644.4344.4844.4344.4843.97-0.09%2,800
Jan 9, 202644.5244.5244.5244.5244.010.23%100
Jan 8, 202644.4244.4244.4244.4243.91-0.11%211
Jan 7, 202644.4744.4744.4744.4743.960.38%330
Jan 6, 202644.2644.3044.2644.3043.79-0.14%2,734
Jan 5, 202644.3644.3644.3644.3643.850.43%600
Jan 2, 202644.1744.1744.1744.1743.67-0.38%1,700
Dec 31, 202544.3644.3644.3444.3443.83-0.11%5,300
Dec 30, 202544.3544.3944.3444.3943.88-0.16%3,200
Dec 29, 202544.4044.4644.4044.4643.950.11%2,000
Dec 24, 202544.4044.4144.4044.4143.900.29%1,000
Dec 23, 202544.3244.3244.2844.2843.77-1,555
Dec 22, 202544.2744.3044.2744.2843.650.02%1,050
Dec 19, 202544.2844.3144.2744.2743.64-0.29%732
Dec 16, 202544.2744.4044.2744.4043.77-0.02%3,400
Dec 15, 202544.4144.4144.4144.4143.780.23%300
Dec 12, 202544.3044.3144.3044.3143.68-0.07%1,400
Dec 11, 202544.3744.3744.3444.3443.710.07%1,800
Dec 10, 202544.1844.3144.1844.3143.680.23%2,100
Dec 9, 202544.1744.2144.1744.2143.580.25%1,411
Dec 8, 202544.1044.1044.1044.1043.48-0.34%100
Dec 5, 202544.3044.3044.2244.2543.62-1.12%1,933
Dec 4, 202544.7344.7544.7244.7544.12-0.22%7,900
Dec 3, 202544.8144.8544.8144.8544.220.07%1,200
Dec 1, 202544.8744.8744.8244.8244.19-0.47%800
Nov 28, 202545.0245.0345.0245.0344.39-0.13%900
Nov 27, 202545.0945.0945.0945.0944.450.09%200
Nov 26, 202545.0345.0545.0345.0544.410.16%1,000
Nov 25, 202544.9644.9844.9644.9844.340.13%900
Nov 21, 202544.9544.9544.9244.9244.130.07%1,201
Nov 20, 202544.8844.8944.8844.8944.100.09%2,500