Skip to main content
CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) (TSX:CGBI)
Canada flag Canada · Delayed Price · Currency is CAD
17.65
-0.03 (-0.17%)
At close: Dec 4, 2025

TSX:CGBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6017.6317.6017.6317.63-0.11%15,802
Dec 4, 202517.6517.6717.6517.6517.65-0.17%9,404
Dec 3, 202517.6817.6817.6817.6817.680.11%245
Dec 2, 202517.6317.6617.6317.6617.66-0.23%16,000
Nov 28, 202517.7017.7017.7017.7017.70-0.11%15,408
Nov 27, 202517.7117.7217.7117.7217.72-25,298
Nov 26, 202517.7217.7217.7017.7217.72-0.11%43,771
Nov 25, 202517.7417.7417.7417.7417.700.06%261
Nov 24, 202517.7017.7317.7017.7317.690.34%3,650
Nov 21, 202517.6917.6917.6417.6717.630.17%17,000
Nov 20, 202517.6317.6717.6317.6417.60-0.06%1,295
Nov 18, 202517.6917.6917.6517.6517.61-0.17%2,500
Nov 17, 202517.6817.6917.6817.6817.640.17%13,356
Nov 14, 202517.7017.7017.6517.6517.61-0.42%11,678
Nov 13, 202517.7217.7417.7217.7317.69-0.14%16,678
Nov 12, 202517.7517.7517.7517.7517.710.06%421
Nov 11, 202517.7417.7417.7417.7417.700.17%1,100
Nov 10, 202517.7017.7317.7017.7117.67-0.11%25,100
Nov 7, 202517.7017.7317.7017.7317.69-20,283
Nov 6, 202517.7117.7317.7117.7317.690.17%8,641
Nov 5, 202517.6917.7117.6917.7017.66-0.28%40,980
Nov 4, 202517.7317.7517.7317.7517.710.23%12,606
Oct 31, 202517.7417.7417.7117.7117.67-0.39%2,126
Oct 30, 202517.7817.7817.7817.7817.70-0.11%172
Oct 29, 202517.8117.8317.8017.8017.720.11%5,100
Oct 28, 202517.7517.8117.7517.7817.70-0.17%16,560
Oct 27, 202517.8117.8217.8117.8117.73-0.11%18,006
Oct 24, 202517.8217.8317.8217.8317.750.34%2,132
Oct 23, 202517.8317.8317.7717.7717.69-0.34%2,849
Oct 22, 202517.8217.8317.8217.8317.750.17%1,600
Oct 20, 202517.8217.8217.8017.8017.720.06%99,183
Oct 17, 202517.7917.7917.7917.7917.710.06%200
Oct 16, 202517.7217.7817.7217.7817.700.40%814
Oct 14, 202517.7317.7317.7117.7117.630.17%512
Oct 10, 202517.6517.6817.6517.6817.60-0.06%4,235
Oct 9, 202517.6917.6917.6917.6917.610.06%6,102
Oct 8, 202517.6817.6817.6817.6817.600.06%2,137
Oct 7, 202517.6717.6717.6717.6717.59-226
Oct 6, 202517.6717.6817.6717.6717.59-0.11%20,904
Oct 3, 202517.6817.6917.6717.6917.610.11%12,136
Oct 1, 202517.6717.6717.6717.6717.590.06%5,088
Sep 30, 202517.6617.6617.6617.6617.580.06%291
Sep 29, 202517.6517.6517.6517.6517.57-0.11%9,304
Sep 26, 202517.6717.6717.6717.6717.55-0.06%111
Sep 25, 202517.6817.6817.6817.6817.56-0.06%1,403
Sep 24, 202517.6817.7017.6817.6917.57-0.06%28,491
Sep 23, 202517.6917.7017.6917.7017.580.11%2,073
Sep 22, 202517.6417.7017.6417.6817.56-0.23%2,595
Sep 19, 202517.7217.7217.7217.7217.60-6,416
Sep 18, 202517.7217.7217.7217.7217.60-0.11%1,800
Sep 17, 202517.7517.7817.7317.7417.62-0.17%58,000
Sep 16, 202517.7417.7717.7417.7717.650.17%2,894
Sep 15, 202517.7417.7417.7417.7417.62-262
Sep 12, 202517.7117.7417.7117.7417.62-3,402
Sep 11, 202517.7517.7517.7417.7417.62-2,600
Sep 10, 202517.7217.7417.7217.7417.620.11%85,685
Sep 9, 202517.7317.7317.7217.7217.60-4,957
Sep 8, 202517.7217.7217.7217.7217.600.28%272
Sep 5, 202517.6717.7117.6717.6717.550.74%32,138
Sep 4, 202517.5417.5417.5417.5417.42-0.17%400
Sep 2, 202517.5717.5717.5717.5717.45-142
Aug 29, 202517.5917.6017.5717.5717.45-0.40%1,993
Aug 28, 202517.6417.6417.6417.6417.480.11%10,900
Aug 27, 202517.6217.6217.6217.6217.460.11%600
Aug 25, 202517.6017.6017.6017.6017.44-130
Aug 22, 202517.6017.6017.6017.6017.440.11%3,688
Aug 21, 202517.5917.5917.5817.5817.42-0.17%8,324
Aug 20, 202517.6017.6117.6017.6117.450.06%131,689
Aug 19, 202517.6017.6017.6017.6017.440.11%11,400
Aug 18, 202517.5717.5817.5717.5817.42-0.23%19,012
Aug 13, 202517.6317.6317.6017.6217.46-2,544
Aug 12, 202517.6217.6217.6217.6217.46-0.11%1,590
Aug 11, 202517.6417.6417.6417.6417.480.11%9,011
Aug 6, 202517.6517.6517.6217.6217.46-3,034
Aug 5, 202517.6217.6217.6217.6217.460.11%1,100
Aug 1, 202517.5917.6017.5917.6017.440.17%7,280
Jul 31, 202517.5617.5717.5617.5717.41-0.23%875
Jul 30, 202517.5917.6117.5917.6117.410.28%5,800
Jul 28, 202517.5617.5617.5617.5617.36-0.11%104
Jul 24, 202517.5917.5917.5817.5817.38-0.17%400
Jul 23, 202517.6017.6217.6017.6117.41-0.06%3,278
Jul 22, 202517.6217.6217.6217.6217.420.23%5,100
Jul 21, 202517.4717.5817.4717.5817.380.17%1,974
Jul 18, 202517.5517.5517.5517.5517.350.11%5,925
Jul 17, 202517.4817.5317.4817.5317.33-955
Jul 16, 202517.5317.5317.5317.5317.330.17%192
Jul 15, 202517.5017.5017.5017.5017.300.06%300
Jul 14, 202517.4917.4917.4917.4917.29-0.46%917
Jul 11, 202517.5617.5717.5617.5717.37-0.11%1,081
Jul 10, 202517.6017.6017.5917.5917.39-0.06%562
Jul 9, 202517.6017.6017.6017.6017.400.17%40,623
Jul 8, 202517.5717.5717.5717.5717.37-0.11%1,302
Jul 7, 202517.5917.5917.5917.5917.39-272
Jul 3, 202517.6217.6417.5917.5917.39-0.23%1,200
Jul 2, 202517.6417.6617.6317.6317.43-0.06%35,921
Jun 30, 202517.6117.6417.6117.6417.44-0.11%6,596
Jun 25, 202517.6117.6617.6117.6617.42-0.23%1,856
Jun 24, 202517.6517.7017.6517.7017.460.28%29,809
Jun 23, 202517.6417.6517.6417.6517.410.17%5,400
Jun 20, 202517.6117.6217.6117.6217.380.23%12,628