Skip to main content
CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) (TSX:CGBI)
Canada flag Canada · Delayed Price · Currency is CAD
17.46
-0.01 (-0.06%)
At close: Apr 28, 2026

TSX:CGBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.4617.4717.4417.4617.46-0.06%30,500
Apr 27, 202617.4717.4817.4517.4717.47-0.17%42,170
Apr 24, 202617.5017.5017.5017.5017.50-166
Apr 21, 202617.5117.5117.5017.5017.50-0.17%25,844
Apr 20, 202617.5317.5317.5317.5317.530.06%67,501
Apr 17, 202617.5217.5217.5217.5217.520.17%259
Apr 15, 202617.4917.4917.4917.4917.490.11%296
Apr 14, 202617.4617.4717.4617.4717.47-40,700
Apr 13, 202617.4617.4717.4617.4717.47-19,409
Apr 10, 202617.4717.4717.4717.4717.470.11%3,063
Apr 9, 202617.4917.4917.4517.4517.450.11%2,465
Apr 8, 202617.3917.4417.3917.4317.430.40%22,253
Apr 6, 202617.4317.4317.3617.3617.36-0.57%3,021
Apr 2, 202617.4417.4717.4417.4617.460.34%589
Apr 1, 202617.4017.4017.4017.4017.400.12%305
Mar 31, 202617.3817.3817.3817.3817.38-0.23%247
Mar 25, 202617.4217.4217.4217.4217.380.40%100
Mar 24, 202617.4117.4117.3517.3517.31-0.86%16,700
Mar 19, 202617.5017.5017.5017.5017.46-0.23%101
Mar 17, 202617.5417.5417.5417.5417.500.11%1,988
Mar 16, 202617.5217.5217.5217.5217.48-0.40%569
Mar 11, 202617.5517.5917.5417.5917.55-1,703
Mar 9, 202617.5917.5917.5917.5917.55-0.17%301
Mar 6, 202617.6217.6217.6217.6217.58-0.28%4,907
Mar 4, 202617.6217.6717.6217.6717.63-0.28%293
Mar 3, 202617.7017.7217.7017.7217.68-0.11%11,640
Mar 2, 202617.7417.7417.7417.7417.70-0.34%16,020
Feb 27, 202617.7717.8017.7217.8017.760.06%5,605
Feb 26, 202617.8017.8017.7917.7917.720.06%29,865
Feb 25, 202617.7817.7817.7717.7817.710.11%25,859
Feb 24, 202617.7717.7717.7617.7617.69-0.06%224
Feb 23, 202617.7617.7717.7517.7717.700.17%29,613
Feb 19, 202617.7417.7417.7417.7417.67-14,617
Feb 18, 202617.7217.7417.7217.7417.67-0.06%25,517
Feb 17, 202617.7517.7517.7517.7517.680.17%7,445
Feb 13, 202617.7217.7217.7217.7217.650.34%500
Feb 12, 202617.6817.6817.6617.6617.590.17%5,100
Feb 10, 202617.6217.6317.6217.6317.560.51%570
Feb 9, 202617.5417.5417.5417.5417.47-0.23%228
Feb 6, 202617.5817.5817.5817.5817.51-0.06%146
Feb 5, 202617.5917.6017.5917.5917.520.11%8,618
Feb 4, 202617.5217.5717.5217.5717.500.11%25,687
Feb 3, 202617.5117.5517.5117.5517.48-0.17%354
Jan 30, 202617.5417.5817.5417.5817.51-0.11%10,600
Jan 27, 202617.6417.6417.6017.6017.49-0.06%600
Jan 26, 202617.6117.6117.6117.6117.50-318
Jan 23, 202617.6017.6117.6017.6117.500.06%3,616
Jan 22, 202617.6017.6017.6017.6017.490.17%237
Jan 21, 202617.5717.5717.5717.5717.460.06%17,600
Jan 20, 202617.5617.5617.5617.5617.45-0.40%169
Jan 19, 202617.5517.6317.5517.6317.520.06%25,942
Jan 16, 202617.5917.6417.5917.6217.51-0.06%7,209
Jan 15, 202617.6517.6517.6317.6317.52-0.11%1,300
Jan 14, 202617.6517.6617.6317.6517.540.17%9,130
Jan 13, 202617.6117.6517.6017.6217.51-122,906
Jan 12, 202617.6117.6317.6117.6217.510.06%34,113
Jan 9, 202617.6117.6117.6117.6117.50-0.06%532
Jan 7, 202617.5417.6317.5417.6217.510.17%51,742
Jan 6, 202617.5717.5917.5717.5917.480.06%11,542
Jan 5, 202617.5817.5817.5817.5817.470.23%176
Jan 2, 202617.5917.5917.5417.5417.43-0.45%1,021
Dec 31, 202517.6217.6217.5717.6217.51-0.23%7,708
Dec 30, 202517.6517.6617.6517.6617.510.28%68,696
Dec 29, 202517.6517.6517.6117.6117.460.11%3,503
Dec 23, 202517.5917.5917.5917.5917.44-0.11%56,473
Dec 22, 202517.6117.6117.6117.6117.46-0.06%19,402
Dec 19, 202517.6117.6317.6117.6217.470.11%18,270
Dec 18, 202517.6417.6417.6017.6017.45-0.06%290
Dec 17, 202517.6017.6117.6017.6117.460.23%25,200
Dec 16, 202517.5617.5717.5417.5717.42-0.17%5,085
Dec 15, 202517.6117.6217.6017.6017.45-4,189
Dec 12, 202517.5917.6017.5917.6017.450.03%3,451
Dec 11, 202517.6017.6017.6017.6017.45-0.14%202
Dec 10, 202517.5917.6217.5917.6217.470.40%4,660
Dec 9, 202517.5517.5717.5517.5517.40-0.34%1,752
Dec 8, 202517.6117.6117.6117.6117.46-0.11%635
Dec 5, 202517.6017.6317.6017.6317.48-0.11%15,802
Dec 4, 202517.6517.6717.6517.6517.50-0.17%9,404
Dec 3, 202517.6817.6817.6817.6817.530.11%245
Dec 2, 202517.6317.6617.6317.6617.51-0.23%16,000
Nov 28, 202517.7017.7017.7017.7017.55-0.11%15,408
Nov 27, 202517.7117.7217.7117.7217.57-25,298
Nov 26, 202517.7217.7217.7017.7217.57-0.11%43,771
Nov 25, 202517.7417.7417.7417.7417.550.06%261
Nov 24, 202517.7017.7317.7017.7317.540.34%3,650
Nov 21, 202517.6917.6917.6417.6717.480.17%17,000
Nov 20, 202517.6317.6717.6317.6417.45-0.06%1,295
Nov 18, 202517.6917.6917.6517.6517.46-0.17%2,500
Nov 17, 202517.6817.6917.6817.6817.490.17%13,356
Nov 14, 202517.7017.7017.6517.6517.46-0.42%11,678
Nov 13, 202517.7217.7417.7217.7317.54-0.14%16,678
Nov 12, 202517.7517.7517.7517.7517.560.06%421
Nov 11, 202517.7417.7417.7417.7417.550.17%1,100
Nov 10, 202517.7017.7317.7017.7117.52-0.11%25,100
Nov 7, 202517.7017.7317.7017.7317.54-20,283
Nov 6, 202517.7117.7317.7117.7317.540.17%8,641
Nov 5, 202517.6917.7117.6917.7017.51-0.28%40,980
Nov 4, 202517.7317.7517.7317.7517.560.23%12,606
Oct 31, 202517.7417.7417.7117.7117.52-0.39%2,126
Oct 30, 202517.7817.7817.7817.7817.55-0.11%172