Skip to main content
CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) (TSX:CGBI)
Canada flag Canada · Delayed Price · Currency is CAD
17.59
-0.03 (-0.17%)
At close: Mar 9, 2026

TSX:CGBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.5917.5917.5917.59--0.17%-
Mar 6, 202617.6217.6217.6217.6217.62-0.28%4,907
Mar 4, 202617.6217.6717.6217.6717.67-0.28%293
Mar 3, 202617.7017.7217.7017.7217.72-0.11%11,640
Mar 2, 202617.7417.7417.7417.7417.74-0.34%16,020
Feb 27, 202617.7717.8017.7217.8017.800.06%5,605
Feb 26, 202617.8017.8017.7917.7917.760.06%29,865
Feb 25, 202617.7817.7817.7717.7817.750.11%25,859
Feb 24, 202617.7717.7717.7617.7617.73-0.06%224
Feb 23, 202617.7617.7717.7517.7717.740.17%29,613
Feb 19, 202617.7417.7417.7417.7417.71-14,617
Feb 18, 202617.7217.7417.7217.7417.71-0.06%25,517
Feb 17, 202617.7517.7517.7517.7517.720.17%7,445
Feb 13, 202617.7217.7217.7217.7217.690.34%500
Feb 12, 202617.6817.6817.6617.6617.630.17%5,100
Feb 10, 202617.6217.6317.6217.6317.600.51%570
Feb 9, 202617.5417.5417.5417.5417.51-0.23%228
Feb 6, 202617.5817.5817.5817.5817.55-0.06%146
Feb 5, 202617.5917.6017.5917.5917.560.11%8,618
Feb 4, 202617.5217.5717.5217.5717.540.11%25,687
Feb 3, 202617.5117.5517.5117.5517.52-0.17%354
Jan 30, 202617.5417.5817.5417.5817.55-0.11%10,600
Jan 27, 202617.6417.6417.6017.6017.53-0.06%600
Jan 26, 202617.6117.6117.6117.6117.54-318
Jan 23, 202617.6017.6117.6017.6117.540.06%3,616
Jan 22, 202617.6017.6017.6017.6017.530.17%237
Jan 21, 202617.5717.5717.5717.5717.500.06%17,600
Jan 20, 202617.5617.5617.5617.5617.49-0.40%169
Jan 19, 202617.5517.6317.5517.6317.560.06%25,942
Jan 16, 202617.5917.6417.5917.6217.55-0.06%7,209
Jan 15, 202617.6517.6517.6317.6317.56-0.11%1,300
Jan 14, 202617.6517.6617.6317.6517.580.17%9,130
Jan 13, 202617.6117.6517.6017.6217.55-122,906
Jan 12, 202617.6117.6317.6117.6217.550.06%34,113
Jan 9, 202617.6117.6117.6117.6117.54-0.06%532
Jan 7, 202617.5417.6317.5417.6217.550.17%51,742
Jan 6, 202617.5717.5917.5717.5917.520.06%11,542
Jan 5, 202617.5817.5817.5817.5817.510.23%176
Jan 2, 202617.5917.5917.5417.5417.47-0.45%1,021
Dec 31, 202517.6217.6217.5717.6217.55-0.23%7,708
Dec 30, 202517.6517.6617.6517.6617.550.28%68,696
Dec 29, 202517.6517.6517.6117.6117.500.11%3,503
Dec 23, 202517.5917.5917.5917.5917.48-0.11%56,473
Dec 22, 202517.6117.6117.6117.6117.50-0.06%19,402
Dec 19, 202517.6117.6317.6117.6217.510.11%18,270
Dec 18, 202517.6417.6417.6017.6017.49-0.06%290
Dec 17, 202517.6017.6117.6017.6117.500.23%25,200
Dec 16, 202517.5617.5717.5417.5717.46-0.17%5,085
Dec 15, 202517.6117.6217.6017.6017.49-4,189
Dec 12, 202517.5917.6017.5917.6017.490.03%3,451
Dec 11, 202517.6017.6017.6017.6017.48-0.14%202
Dec 10, 202517.5917.6217.5917.6217.510.40%4,660
Dec 9, 202517.5517.5717.5517.5517.44-0.34%1,752
Dec 8, 202517.6117.6117.6117.6117.50-0.11%635
Dec 5, 202517.6017.6317.6017.6317.52-0.11%15,802
Dec 4, 202517.6517.6717.6517.6517.54-0.17%9,404
Dec 3, 202517.6817.6817.6817.6817.570.11%245
Dec 2, 202517.6317.6617.6317.6617.55-0.23%16,000
Nov 28, 202517.7017.7017.7017.7017.59-0.11%15,408
Nov 27, 202517.7117.7217.7117.7217.61-25,298
Nov 26, 202517.7217.7217.7017.7217.61-0.11%43,771
Nov 25, 202517.7417.7417.7417.7417.590.06%261
Nov 24, 202517.7017.7317.7017.7317.580.34%3,650
Nov 21, 202517.6917.6917.6417.6717.520.17%17,000
Nov 20, 202517.6317.6717.6317.6417.49-0.06%1,295
Nov 18, 202517.6917.6917.6517.6517.50-0.17%2,500
Nov 17, 202517.6817.6917.6817.6817.530.17%13,356
Nov 14, 202517.7017.7017.6517.6517.50-0.42%11,678
Nov 13, 202517.7217.7417.7217.7317.57-0.14%16,678
Nov 12, 202517.7517.7517.7517.7517.600.06%421
Nov 11, 202517.7417.7417.7417.7417.590.17%1,100
Nov 10, 202517.7017.7317.7017.7117.56-0.11%25,100
Nov 7, 202517.7017.7317.7017.7317.58-20,283
Nov 6, 202517.7117.7317.7117.7317.580.17%8,641
Nov 5, 202517.6917.7117.6917.7017.55-0.28%40,980
Nov 4, 202517.7317.7517.7317.7517.600.23%12,606
Oct 31, 202517.7417.7417.7117.7117.56-0.39%2,126
Oct 30, 202517.7817.7817.7817.7817.59-0.11%172
Oct 29, 202517.8117.8317.8017.8017.610.11%5,100
Oct 28, 202517.7517.8117.7517.7817.59-0.17%16,560
Oct 27, 202517.8117.8217.8117.8117.62-0.11%18,006
Oct 24, 202517.8217.8317.8217.8317.640.34%2,132
Oct 23, 202517.8317.8317.7717.7717.58-0.34%2,849
Oct 22, 202517.8217.8317.8217.8317.640.17%1,600
Oct 20, 202517.8217.8217.8017.8017.610.06%99,183
Oct 17, 202517.7917.7917.7917.7917.600.06%200
Oct 16, 202517.7217.7817.7217.7817.590.40%814
Oct 14, 202517.7317.7317.7117.7117.520.17%512
Oct 10, 202517.6517.6817.6517.6817.49-0.06%4,235
Oct 9, 202517.6917.6917.6917.6917.500.06%6,102
Oct 8, 202517.6817.6817.6817.6817.490.06%2,137
Oct 7, 202517.6717.6717.6717.6717.48-226
Oct 6, 202517.6717.6817.6717.6717.48-0.11%20,904
Oct 3, 202517.6817.6917.6717.6917.500.11%12,136
Oct 1, 202517.6717.6717.6717.6717.480.06%5,088
Sep 30, 202517.6617.6617.6617.6617.470.06%291
Sep 29, 202517.6517.6517.6517.6517.46-0.11%9,304
Sep 26, 202517.6717.6717.6717.6717.44-0.06%111
Sep 25, 202517.6817.6817.6817.6817.45-0.06%1,403
Sep 24, 202517.6817.7017.6817.6917.46-0.06%28,491