Toronto - Free Realtime Quote
CAD
CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) (CGBI.TO)
16.98
+0.01
(+0.06%)
As of 10:24:28 AM EST. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
16.98
16.98
16.98
16.98
16.98
124
Nov 2, 2026
16.99
16.99
16.97
16.98
16.98
500
Oct 30, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
16.97
16.97
16.93
16.95
16.95
8,000
Oct 29, 2026
16.99
17.01
16.95
16.95
16.91
141,600
Oct 28, 2026
16.95
16.95
16.95
16.95
16.91
1,000
Oct 27, 2026
16.98
16.98
16.98
16.98
16.94
400
Oct 26, 2026
16.95
16.95
16.95
16.95
16.91
-
Oct 23, 2026
16.95
16.95
16.95
16.95
16.91
1,200
Oct 22, 2026
16.92
16.92
16.92
16.92
16.88
6,900
Oct 21, 2026
16.92
16.92
16.91
16.92
16.88
8,100
Oct 20, 2026
16.85
16.85
16.85
16.85
16.81
-
Oct 19, 2026
16.87
16.87
16.85
16.85
16.81
400
Oct 16, 2026
16.87
16.92
16.87
16.92
16.88
400
Oct 15, 2026
16.89
16.90
16.89
16.89
16.85
11,200
Oct 14, 2026
16.83
16.83
16.83
16.83
16.79
20,000
Oct 13, 2026
16.82
16.83
16.78
16.78
16.74
21,400
Oct 9, 2026
16.73
16.78
16.73
16.77
16.73
14,800
Oct 8, 2026
16.77
16.77
16.77
16.77
16.73
-
Oct 7, 2026
16.75
16.75
16.75
16.75
16.71
-
Oct 6, 2026
16.78
16.78
16.78
16.78
16.74
3,100
Oct 5, 2026
16.72
16.77
16.72
16.77
16.73
30,900
Oct 2, 2026
16.79
16.79
16.74
16.76
16.72
4,100
Oct 1, 2026
16.76
16.76
16.76
16.76
16.72
-
Sep 30, 2026
16.76
16.76
16.76
16.76
16.72
-
Sep 29, 2026
0.041
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
16.75
16.76
16.75
16.76
16.72
22,100
Sep 28, 2026
16.83
16.83
16.82
16.82
16.74
200
Sep 25, 2026
16.87
16.89
16.85
16.89
16.81
2,300
Sep 24, 2026
16.90
16.90
16.90
16.90
16.82
-
Sep 23, 2026
16.95
16.96
16.90
16.90
16.82
36,300
Sep 22, 2026
17.01
17.01
17.01
17.01
16.92
200
Sep 21, 2026
16.98
16.98
16.95
16.97
16.88
3,900
Sep 18, 2026
16.96
16.97
16.96
16.97
16.88
15,800
Sep 17, 2026
16.99
17.02
16.99
17.02
16.93
2,300
Sep 16, 2026
16.97
16.97
16.92
16.92
16.83
20,200
Sep 15, 2026
16.96
16.96
16.96
16.96
16.87
2,800
Sep 14, 2026
16.94
16.97
16.94
16.97
16.88
14,600
Sep 11, 2026
17.01
17.01
17.01
17.01
16.92
-
Sep 10, 2026
17.02
17.02
17.00
17.01
16.92
2,100
Sep 9, 2026
17.06
17.06
17.06
17.06
16.97
500
Sep 8, 2026
17.10
17.10
17.10
17.10
17.01
1,300
Sep 4, 2026
17.12
17.12
17.12
17.12
17.03
8,400
Sep 3, 2026
17.08
17.08
17.08
17.08
16.99
9,300
Sep 2, 2026
17.08
17.09
17.08
17.09
17.00
33,100
Sep 1, 2026
17.11
17.12
17.11
17.11
17.02
200,500
Aug 31, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
17.15
17.15
17.09
17.09
17.00
900
Aug 28, 2026
17.19
17.20
17.19
17.20
17.07
30,100
Aug 27, 2026
17.21
17.21
17.21
17.21
17.08
-
Aug 26, 2026
17.23
17.25
17.23
17.25
17.12
9,500
Aug 25, 2026
17.21
17.25
17.21
17.25
17.12
25,200
Aug 24, 2026
17.20
17.21
17.20
17.21
17.08
1,600
Aug 21, 2026
17.16
17.19
17.16
17.19
17.06
1,100
Aug 20, 2026
17.23
17.23
17.23
17.23
17.10
-
Aug 19, 2026
17.19
17.23
17.19
17.23
17.10
8,500
Aug 18, 2026
17.20
17.20
17.20
17.20
17.07
11,700
Aug 17, 2026
17.21
17.21
17.18
17.18
17.05
5,200
Aug 14, 2026
17.24
17.24
17.22
17.22
17.09
39,400
Aug 13, 2026
17.25
17.26
17.25
17.26
17.13
37,200
Aug 12, 2026
17.20
17.20
17.20
17.20
17.07
-
Aug 11, 2026
17.20
17.20
17.20
17.20
17.07
-
Aug 10, 2026
17.17
17.20
17.16
17.20
17.07
800
Aug 7, 2026
17.20
17.20
17.20
17.20
17.07
100
Aug 6, 2026
17.21
17.26
17.21
17.23
17.10
20,000
Aug 5, 2026
17.27
17.27
17.26
17.26
17.13
19,500
Aug 4, 2026
17.21
17.21
17.21
17.21
17.08
1,400
Jul 31, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
17.19
17.19
17.12
17.12
16.99
2,100
Jul 30, 2026
17.24
17.24
17.24
17.24
17.07
-
Jul 29, 2026
17.28
17.28
17.27
17.27
17.10
1,200
Jul 28, 2026
17.22
17.30
17.22
17.28
17.11
22,400
Jul 27, 2026
17.20
17.20
17.20
17.20
17.03
200
Jul 24, 2026
17.21
17.21
17.19
17.19
17.02
500
Jul 23, 2026
17.22
17.23
17.21
17.22
17.05
6,900
Jul 22, 2026
17.25
17.25
17.25
17.25
17.08
6,300
Jul 21, 2026
17.28
17.28
17.26
17.28
17.11
30,600
Jul 20, 2026
17.29
17.29
17.29
17.29
17.12
-
Jul 17, 2026
17.29
17.29
17.29
17.29
17.12
200
Jul 16, 2026
17.31
17.32
17.31
17.32
17.15
11,000
Jul 15, 2026
17.29
17.29
17.29
17.29
17.12
-
Jul 14, 2026
17.29
17.30
17.29
17.29
17.12
7,400
Jul 13, 2026
17.31
17.31
17.27
17.27
17.10
20,100
Jul 10, 2026
17.32
17.32
17.32
17.32
17.15
600
Jul 9, 2026
17.32
17.32
17.32
17.32
17.15
1,200
Jul 8, 2026
17.32
17.34
17.32
17.34
17.17
31,000
Jul 7, 2026
17.36
17.36
17.36
17.36
17.19
95,600
Jul 6, 2026
17.35
17.41
17.35
17.41
17.24
20,600
Jul 3, 2026
17.42
17.42
17.42
17.42
17.25
8,300
Jul 2, 2026
17.43
17.45
17.43
17.44
17.27
15,300
Jun 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
17.45
17.46
17.45
17.46
17.29
12,100
Jun 29, 2026
17.51
17.52
17.51
17.52
17.30
1,000
Jun 26, 2026
17.50
17.50
17.50
17.50
17.28
1,600
Jun 25, 2026
17.45
17.45
17.45
17.45
17.23
600
Jun 24, 2026
17.48
17.48
17.44
17.44
17.22
1,400
Jun 23, 2026
17.45
17.45
17.45
17.45
17.23
5,000
Jun 22, 2026
17.51
17.51
17.51
17.51
17.29
-
Jun 19, 2026
17.48
17.51
17.48
17.51
17.29
30,800
Jun 18, 2026
17.47
17.47
17.47
17.47
17.25
300
Jun 17, 2026
17.47
17.47
17.47
17.47
17.25
10,200
Jun 16, 2026
17.46
17.46
17.46
17.46
17.24
55,200
Jun 15, 2026
17.43
17.43
17.42
17.42
17.20
2,700
Jun 12, 2026
17.39
17.39
17.39
17.39
17.18
-
Jun 11, 2026
17.39
17.39
17.39
17.39
17.18
1,000
Jun 10, 2026
17.36
17.36
17.36
17.36
17.15
400
Jun 9, 2026
17.34
17.35
17.34
17.35
17.14
14,700
Jun 8, 2026
17.31
17.32
17.30
17.30
17.09
4,700
Jun 5, 2026
17.33
17.35
17.33
17.35
17.14
18,900
Jun 4, 2026
17.39
17.39
17.38
17.38
17.17
16,700
Jun 3, 2026
17.40
17.40
17.40
17.40
17.18
28,600
Jun 2, 2026
17.39
17.39
17.39
17.39
17.18
3,300
Jun 1, 2026
17.38
17.38
17.38
17.38
17.17
2,100
May 29, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
17.41
17.41
17.40
17.41
17.19
13,300
May 28, 2026
17.39
17.39
17.39
17.39
17.13
200
May 27, 2026
17.36
17.41
17.36
17.41
17.15
3,900
May 26, 2026
17.36
17.36
17.36
17.36
17.10
10,100
May 25, 2026
17.31
17.31
17.31
17.31
17.05
-
May 22, 2026
17.28
17.31
17.28
17.31
17.05
43,800
May 21, 2026
17.29
17.29
17.28
17.29
17.03
12,000
May 20, 2026
17.25
17.25
17.25
17.25
16.99
-
May 19, 2026
17.25
17.25
17.25
17.25
16.99
300
May 15, 2026
17.32
17.32
17.27
17.31
17.05
75,900
May 14, 2026
17.38
17.38
17.38
17.38
17.12
29,600
May 13, 2026
17.36
17.36
17.36
17.36
17.10
100
May 12, 2026
17.39
17.39
17.39
17.39
17.13
-
May 11, 2026
17.43
17.43
17.43
17.43
17.17
39,400
May 8, 2026
17.47
17.47
17.47
17.47
17.21
200
May 7, 2026
17.45
17.45
17.45
17.45
17.19
28,600
May 6, 2026
17.35
17.35
17.35
17.35
17.09
-
May 5, 2026
17.34
17.37
17.34
17.37
17.11
400
May 4, 2026
17.38
17.38
17.35
17.35
17.09
18,300
May 1, 2026
17.38
17.40
17.38
17.39
17.13
5,200
Apr 30, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
17.36
17.37
17.36
17.37
17.11
300
Apr 29, 2026
17.41
17.43
17.39
17.42
17.12
23,900
Apr 28, 2026
17.46
17.47
17.44
17.46
17.16
30,500
Apr 27, 2026
17.47
17.48
17.45
17.47
17.17
42,200
Apr 24, 2026
17.50
17.50
17.50
17.50
17.20
200
Apr 23, 2026
17.49
17.49
17.49
17.49
17.19
-
Apr 22, 2026
17.50
17.50
17.50
17.50
17.20
-
Apr 21, 2026
17.51
17.51
17.50
17.50
17.20
25,800
Apr 20, 2026
17.53
17.53
17.53
17.53
17.22
67,500
Apr 17, 2026
17.52
17.52
17.52
17.52
17.22
300
Apr 16, 2026
17.47
17.47
17.47
17.47
17.17
-
Apr 15, 2026
17.49
17.49
17.49
17.49
17.19
300
Apr 14, 2026
17.46
17.47
17.46
17.47
17.17
40,700
Apr 13, 2026
17.46
17.47
17.46
17.47
17.17
19,400
Apr 10, 2026
17.47
17.47
17.47
17.47
17.17
3,100
Apr 9, 2026
17.49
17.49
17.45
17.45
17.15
2,500
Apr 8, 2026
17.39
17.44
17.39
17.43
17.13
22,300
Apr 7, 2026
17.36
17.36
17.36
17.36
17.06
-
Apr 6, 2026
17.43
17.43
17.36
17.36
17.06
3,000
Apr 2, 2026
17.44
17.47
17.44
17.46
17.16
600
Apr 1, 2026
17.40
17.40
17.40
17.40
17.10
300
Mar 31, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
17.38
17.38
17.38
17.38
17.08
200
Mar 30, 2026
17.36
17.36
17.36
17.36
17.02
-
Mar 27, 2026
17.39
17.39
17.39
17.39
17.05
-
Mar 26, 2026
17.43
17.43
17.43
17.43
17.09
-
Mar 25, 2026
17.42
17.42
17.42
17.42
17.08
100
Mar 24, 2026
17.41
17.41
17.35
17.35
17.01
16,700
Mar 23, 2026
17.38
17.38
17.38
17.38
17.04
-
Mar 20, 2026
17.49
17.49
17.49
17.49
17.15
-
Mar 19, 2026
17.50
17.50
17.50
17.50
17.16
100
Mar 18, 2026
17.50
17.50
17.50
17.50
17.16
-
Mar 17, 2026
17.54
17.54
17.54
17.54
17.20
2,000
Mar 16, 2026
17.52
17.52
17.52
17.52
17.18
600
Mar 13, 2026
17.51
17.51
17.51
17.51
17.17
-
Mar 12, 2026
17.59
17.59
17.59
17.59
17.25
-
Mar 11, 2026
17.55
17.59
17.54
17.59
17.25
1,700
Mar 10, 2026
17.60
17.60
17.60
17.60
17.26
-
Mar 9, 2026
17.59
17.59
17.59
17.59
17.25
300
Mar 6, 2026
17.62
17.62
17.62
17.62
17.28
4,900
Mar 5, 2026
17.67
17.67
17.67
17.67
17.33
-
Mar 4, 2026
17.62
17.67
17.62
17.67
17.33
300
Mar 3, 2026
17.70
17.72
17.70
17.72
17.37
11,600
Mar 2, 2026
17.74
17.74
17.74
17.74
17.39
16,000
Feb 27, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
17.77
17.80
17.72
17.80
17.45
5,600
Feb 26, 2026
17.80
17.80
17.79
17.79
17.41
29,900
Feb 25, 2026
17.78
17.78
17.77
17.78
17.40
25,900
Feb 24, 2026
17.77
17.77
17.76
17.76
17.38
200
Feb 23, 2026
17.76
17.77
17.75
17.77
17.39
29,600
Feb 20, 2026
17.74
17.74
17.74
17.74
17.36
-
Feb 19, 2026
17.74
17.74
17.74
17.74
17.36
14,600
Feb 18, 2026
17.72
17.74
17.72
17.74
17.36
25,500
Feb 17, 2026
17.75
17.75
17.75
17.75
17.37
7,400
Feb 13, 2026
17.72
17.72
17.72
17.72
17.34
500
Feb 12, 2026
17.68
17.68
17.66
17.66
17.28
5,100
Feb 11, 2026
17.63
17.63
17.63
17.63
17.25
-
Feb 10, 2026
17.62
17.63
17.62
17.63
17.25
600
Feb 9, 2026
17.54
17.54
17.54
17.54
17.16
200
Feb 6, 2026
17.58
17.58
17.58
17.58
17.20
100
Feb 5, 2026
17.59
17.60
17.59
17.59
17.21
8,600
Feb 4, 2026
17.52
17.57
17.52
17.57
17.19
25,700
Feb 3, 2026
17.51
17.55
17.51
17.55
17.17
400
Feb 2, 2026
17.57
17.57
17.57
17.57
17.19
-
Jan 30, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
17.54
17.58
17.54
17.58
17.20
10,600
Jan 29, 2026
17.58
17.58
17.58
17.58
17.17
-
Jan 28, 2026
17.60
17.60
17.60
17.60
17.19
-
Jan 27, 2026
17.64
17.64
17.60
17.60
17.19
600
Jan 26, 2026
17.61
17.61
17.61
17.61
17.20
300
Jan 23, 2026
17.60
17.61
17.60
17.61
17.20
3,600
Jan 22, 2026
17.60
17.60
17.60
17.60
17.19
200
Jan 21, 2026
17.57
17.57
17.57
17.57
17.16
17,600
Jan 20, 2026
17.56
17.56
17.56
17.56
17.15
200
Jan 19, 2026
17.55
17.63
17.55
17.63
17.22
25,900
Jan 16, 2026
17.59
17.64
17.59
17.62
17.21
7,200
Jan 15, 2026
17.65
17.65
17.63
17.63
17.22
1,300
Jan 14, 2026
17.65
17.66
17.63
17.65
17.24
9,100
Jan 13, 2026
17.61
17.65
17.60
17.62
17.21
122,900
Jan 12, 2026
17.61
17.63
17.61
17.62
17.21
34,100
Jan 9, 2026
17.61
17.61
17.61
17.61
17.20
500
Jan 8, 2026
17.62
17.62
17.62
17.62
17.21
-
Jan 7, 2026
17.54
17.63
17.54
17.62
17.21
51,700
Jan 6, 2026
17.57
17.59
17.57
17.59
17.18
11,500
Jan 5, 2026
17.58
17.58
17.58
17.58
17.17
200
Jan 2, 2026
17.59
17.59
17.54
17.54
17.13
1,000
Dec 31, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
17.62
17.62
17.57
17.62
17.21
7,700
Dec 30, 2025
17.65
17.66
17.65
17.66
17.21
68,700
Dec 29, 2025
17.65
17.65
17.61
17.61
17.16
3,500
Dec 24, 2025
17.57
17.57
17.57
17.57
17.12
-
Dec 23, 2025
17.59
17.59
17.59
17.59
17.14
56,500
Dec 22, 2025
17.61
17.61
17.61
17.61
17.16
19,400
Dec 19, 2025
17.61
17.63
17.61
17.62
17.17
18,300
Dec 18, 2025
17.64
17.64
17.60
17.60
17.15
300
Dec 17, 2025
17.60
17.61
17.60
17.61
17.16
25,200
Dec 16, 2025
17.56
17.57
17.54
17.57
17.12
5,100
Dec 15, 2025
17.61
17.62
17.60
17.60
17.15
4,200
Dec 12, 2025
17.59
17.60
17.59
17.60
17.15
3,500
Dec 11, 2025
17.59
17.59
17.59
17.59
17.14
200
Dec 10, 2025
17.59
17.62
17.59
17.62
17.17
4,700
Dec 9, 2025
17.55
17.57
17.55
17.55
17.10
1,800
Dec 8, 2025
17.61
17.61
17.61
17.61
17.16
600
Dec 5, 2025
17.60
17.63
17.60
17.63
17.18
15,800
Dec 4, 2025
17.65
17.67
17.65
17.65
17.20
9,400
Dec 3, 2025
17.68
17.68
17.68
17.68
17.23
200
Dec 2, 2025
17.63
17.66
17.63
17.66
17.21
16,000
Dec 1, 2025
17.69
17.69
17.69
17.69
17.24
-
Nov 28, 2025
17.70
17.70
17.70
17.70
17.25
15,400
Nov 27, 2025
17.71
17.72
17.71
17.72
17.26
25,300
Nov 26, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
17.72
17.72
17.70
17.72
17.26
43,800
Nov 25, 2025
17.74
17.74
17.74
17.74
17.25
300
Nov 24, 2025
17.70
17.73
17.70
17.73
17.24
3,700
Nov 21, 2025
17.69
17.69
17.64
17.67
17.18
17,000
Nov 20, 2025
17.63
17.67
17.63
17.64
17.15
1,300
Nov 19, 2025
17.65
17.65
17.65
17.65
17.16
-
Nov 18, 2025
17.69
17.69
17.65
17.65
17.16
2,500
Nov 17, 2025
17.68
17.69
17.68
17.68
17.19
13,400
Nov 14, 2025
17.70
17.70
17.65
17.65
17.16
11,700
Nov 13, 2025
17.72
17.74
17.72
17.73
17.23
16,700
Nov 12, 2025
17.75
17.75
17.75
17.75
17.25
400
Nov 11, 2025
17.74
17.74
17.74
17.74
17.25
1,100
Nov 10, 2025
17.70
17.73
17.70
17.71
17.22
25,100
Nov 7, 2025
17.70
17.73
17.70
17.73
17.24
20,300
Nov 6, 2025
17.71
17.73
17.71
17.73
17.24
8,600
Nov 5, 2025
17.69
17.71
17.69
17.70
17.21
41,000
Nov 4, 2025
17.73
17.75
17.73
17.75
17.25
12,600
Nov 3, 2025
17.71
17.71
17.71
17.71
17.22
-
