CI Canadian Aggregate Bond Index ETF (TSX:CAGG)
Canada
· Delayed Price · Currency is CAD 44.10
-0.14 (-0.32%)
Aug 15, 2025, 2:19 PM EDT
TSX:CAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.12 | -0.45% | 200 |
| Aug 14, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.11% | - |
| Aug 13, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.38% | 1,400 |
| Aug 12, 2025 | 44.20 | 44.20 | 44.18 | 44.18 | 44.18 | -0.43% | 8,500 |
| Aug 11, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -0.09% | 200 |
| Aug 8, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.20% | 500 |
| Aug 7, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.11% | - |
| Aug 6, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.05% | - |
| Aug 5, 2025 | 44.37 | 44.37 | 44.35 | 44.35 | 44.35 | - | 1,100 |
| Aug 1, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.66% | 800 |
| Jul 31, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 0.05% | - |
| Jul 30, 2025 | 44.09 | 44.11 | 44.04 | 44.04 | 44.04 | 0.36% | 800 |
| Jul 29, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -0.18% | - |
| Jul 28, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -0.02% | 100 |
| Jul 25, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.09% | 200 |
| Jul 24, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.81 | -0.07% | - |
| Jul 23, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.84 | -0.16% | 400 |
| Jul 22, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 43.91 | 0.39% | - |
| Jul 21, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.74 | -0.05% | - |
| Jul 18, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.76 | - | - |
| Jul 17, 2025 | 43.85 | 43.88 | 43.85 | 43.88 | 43.76 | 0.14% | 300 |
| Jul 16, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.70 | 0.07% | 100 |
| Jul 15, 2025 | 43.80 | 43.80 | 43.79 | 43.79 | 43.67 | -0.64% | 1,810 |
| Jul 14, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 43.95 | 0.05% | - |
| Jul 11, 2025 | 44.19 | 44.19 | 44.05 | 44.05 | 43.93 | -0.56% | 500 |
| Jul 10, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.18 | 0.14% | 100 |
| Jul 9, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.12 | -0.16% | - |
| Jul 8, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.19 | - | - |
| Jul 7, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.19 | -0.49% | 8,815 |
| Jul 4, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.41 | 0.23% | 600 |
| Jul 3, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.31 | -0.49% | - |
| Jul 2, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.53 | 0.20% | - |
| Jun 30, 2025 | 44.58 | 44.58 | 44.56 | 44.56 | 44.44 | 0.09% | 216 |
| Jun 27, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.40 | 0.29% | 100 |
| Jun 26, 2025 | 44.36 | 44.39 | 44.36 | 44.39 | 44.27 | 0.07% | 900 |
| Jun 25, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.38% | 300 |
| Jun 24, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.47% | 500 |
| Jun 23, 2025 | 44.62 | 44.74 | 44.62 | 44.74 | 44.64 | 0.45% | 5,200 |
| Jun 20, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.44 | 0.20% | 700 |
| Jun 19, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.35 | 0.14% | 200 |
| Jun 18, 2025 | 44.43 | 44.43 | 44.37 | 44.39 | 44.29 | 0.18% | 1,211 |
| Jun 17, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.21 | - | 901 |
| Jun 16, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.21 | 0.02% | 100 |
| Jun 13, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.20 | -0.27% | 900 |
| Jun 12, 2025 | 44.46 | 44.46 | 44.42 | 44.42 | 44.32 | 0.05% | 200 |
| Jun 11, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.30 | -0.09% | - |
| Jun 10, 2025 | 44.37 | 44.44 | 44.37 | 44.44 | 44.34 | 0.23% | 200 |
| Jun 9, 2025 | 44.37 | 44.37 | 44.34 | 44.34 | 44.24 | -0.05% | 500 |
| Jun 6, 2025 | 44.38 | 44.38 | 44.36 | 44.36 | 44.26 | -0.60% | 400 |
| Jun 5, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.53 | -0.11% | 100 |