CAGS
CI CANADIAN SHORT-TERM AGGREGATE BOND INDEX ETF
stockTSE
InactiveMar 30, 2023 4:00:00 PM EDT
45.73CAD-0.781%(-0.36)
CAGS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-03-30 | 45.73 | 45.73 | 45.73 | 45.73 | -0.781% | 100 | 0.000% |
| 2023-03-23 | 46.09 | 46.09 | 46.09 | 46.09 | +0.567% | 200 | -0.781% |
| 2023-02-01 | 45.83 | 45.83 | 45.83 | 45.83 | -0.065% | 100 | -0.218% |
| 2023-01-25 | 45.86 | 45.86 | 45.86 | 45.86 | +0.791% | 100 | -0.283% |
| 2022-12-22 | 45.50 | 45.50 | 45.50 | 45.50 | +0.220% | 150 | +0.505% |
| 2022-12-01 | 45.20 | 45.40 | 45.20 | 45.40 | +0.465% | 291 | +0.727% |
| 2022-11-30 | 45.19 | 45.19 | 45.19 | 45.19 | +0.244% | 100 | +1.195% |
| 2022-11-18 | 45.08 | 45.08 | 45.08 | 45.08 | +0.670% | 325 | +1.442% |
| 2022-10-20 | 44.78 | 44.78 | 44.78 | 44.78 | -0.688% | 100 | +2.121% |
| 2022-10-06 | 45.09 | 45.09 | 45.09 | 45.09 | -0.464% | 3,450 | +1.419% |
| 2022-10-03 | 45.30 | 45.30 | 45.30 | 45.30 | -0.832% | 500 | +0.949% |
| 2022-07-20 | 45.69 | 45.69 | 45.68 | 45.68 | -0.218% | 7,000 | +0.109% |
| 2022-06-07 | 45.78 | 45.78 | 45.78 | 45.78 | -0.261% | 500 | -0.109% |
| 2022-06-03 | 45.90 | 45.90 | 45.90 | 45.90 | -0.885% | 500 | -0.370% |
| 2022-05-25 | 46.31 | 46.31 | 46.31 | 46.31 | +0.412% | 200 | -1.252% |
| 2022-05-02 | 46.12 | 46.12 | 46.12 | 46.12 | -0.303% | 200 | -0.846% |
| 2022-04-28 | 46.26 | 46.26 | 46.26 | 46.26 | +0.065% | 500 | -1.146% |
| 2022-04-25 | 46.23 | 46.23 | 46.23 | 46.23 | +0.217% | 403 | -1.082% |
| 2022-04-22 | 46.13 | 46.13 | 46.13 | 46.13 | -0.410% | 200 | -0.867% |
| 2022-04-20 | 46.32 | 46.32 | 46.32 | 46.32 | -0.792% | 500 | -1.274% |
| 2022-04-13 | 46.69 | 46.69 | 46.69 | 46.69 | +0.129% | 500 | -2.056% |
| 2022-03-30 | 46.64 | 46.64 | 46.63 | 46.63 | +0.107% | 1,400 | -1.930% |
| 2022-03-28 | 46.58 | 46.58 | 46.58 | 46.58 | -0.619% | 200 | -1.825% |
| 2022-03-23 | 46.89 | 46.89 | 46.87 | 46.87 | -0.636% | 1,500 | -2.432% |
| 2022-03-18 | 47.03 | 47.17 | 47.03 | 47.17 | +0.042% | 200 | -3.053% |
| 2022-03-17 | 47.16 | 47.16 | 47.15 | 47.15 | -1.483% | 500 | -3.012% |
| 2022-03-04 | 47.87 | 47.88 | 47.86 | 47.86 | +0.631% | 2,000 | -4.450% |
| 2022-02-24 | 47.57 | 47.57 | 47.56 | 47.56 | -0.168% | 300 | -3.848% |
| 2022-02-22 | 47.64 | 47.64 | 47.64 | 47.64 | +0.168% | 100 | -4.009% |
| 2022-02-11 | 47.56 | 47.56 | 47.56 | 47.56 | -0.751% | 125 | -3.848% |
| 2022-01-31 | 47.92 | 47.92 | 47.92 | 47.92 | -0.042% | 200 | -4.570% |
| 2022-01-27 | 47.94 | 47.94 | 47.94 | 47.94 | -0.063% | 500 | -4.610% |
| 2022-01-25 | 48.14 | 48.14 | 47.97 | 47.97 | -0.042% | 200 | -4.670% |
| 2022-01-24 | 47.99 | 47.99 | 47.99 | 47.99 | -0.312% | 200 | -4.709% |
| 2022-01-14 | 48.16 | 48.16 | 48.14 | 48.14 | -0.722% | 2,600 | -5.006% |
| 2021-12-22 | 48.49 | 48.49 | 48.49 | 48.49 | +0.062% | 100 | -5.692% |
| 2021-12-09 | 48.46 | 48.46 | 48.46 | 48.46 | +0.832% | 100 | -5.634% |
| 2021-12-08 | 48.06 | 48.06 | 48.06 | 48.06 | -0.352% | 835 | -4.848% |
| 2021-11-23 | 48.23 | 48.23 | 48.18 | 48.23 | -0.248% | 4,800 | -5.183% |
| 2021-11-01 | 48.35 | 48.35 | 48.35 | 48.35 | -0.041% | 812 | -5.419% |
| 2021-10-29 | 48.38 | 48.38 | 48.36 | 48.37 | -0.165% | 31,180 | -5.458% |
| 2021-10-27 | 48.50 | 48.50 | 48.45 | 48.45 | -1.042% | 400 | -5.614% |
| 2021-10-01 | 48.96 | 48.96 | 48.96 | 48.96 | -0.790% | 113 | -6.597% |
| 2021-09-02 | 49.35 | 49.35 | 49.35 | 49.35 | -0.020% | 10,260 | -7.335% |
| 2021-08-19 | 49.36 | 49.36 | 49.36 | 49.36 | -0.182% | 1,204 | -7.354% |
| 2021-07-21 | 49.45 | 49.45 | 49.45 | 49.45 | +0.223% | 423 | -7.523% |
| 2021-07-06 | 49.34 | 49.34 | 49.34 | 49.34 | -0.323% | 507 | -7.317% |
| 2021-05-04 | 49.50 | 49.50 | 49.50 | 49.50 | +0.020% | 100 | -7.616% |
| 2021-04-27 | 49.49 | 49.49 | 49.49 | 49.49 | -0.362% | 100 | -7.597% |
| 2021-04-15 | 49.67 | 49.67 | 49.67 | 49.67 | +0.384% | 100 | -7.932% |
| 2021-04-06 | 49.48 | 49.48 | 49.48 | 49.48 | -0.443% | 1,900 | -7.579% |
| 2021-03-10 | 49.70 | 49.70 | 49.70 | 49.70 | -0.699% | 1,700 | -7.988% |
| 2021-01-27 | 50.05 | 50.05 | 50.05 | 50.05 | -0.239% | 5,200 | -8.631% |
| 2021-01-20 | 50.17 | 50.17 | 50.17 | 50.17 | +0.260% | 1,300 | -8.850% |
| 2020-11-18 | 50.04 | 50.04 | 50.04 | 50.04 | +0.060% | 700 | -8.613% |
| 2020-11-05 | 49.98 | 50.01 | 49.98 | 50.01 | -0.418% | 900 | -8.558% |
| 2020-09-29 | 50.22 | 50.22 | 50.22 | 50.22 | -0.020% | 300 | -8.941% |
| 2020-09-28 | 50.23 | 50.23 | 50.23 | 50.23 | +0.060% | 900 | -8.959% |
| 2020-09-21 | 50.20 | 50.20 | 50.20 | 50.20 | -0.060% | 200 | -8.904% |
| 2020-09-17 | 50.23 | 50.23 | 50.23 | 50.23 | -0.080% | 7,378 | -8.959% |
| 2020-09-14 | 50.27 | 50.27 | 50.27 | 50.27 | +0.219% | 200 | -9.031% |
| 2020-09-10 | 50.16 | 50.16 | 50.16 | 50.16 | 0.000% | 700 | -8.832% |
| 2020-09-08 | 50.16 | 50.16 | 50.16 | 50.16 | 0.000% | 244 | -8.832% |
| 2020-08-17 | 50.16 | 50.16 | 50.16 | 50.16 | -0.040% | 100 | -8.832% |
| 2020-07-22 | 50.18 | 50.18 | 50.18 | 50.18 | +0.160% | 22,100 | -8.868% |
| 2020-07-09 | 50.10 | 50.10 | 50.00 | 50.10 | 0.000% | 13,000 | -8.723% |
| 2020-07-07 | 50.10 | 50.10 | 50.10 | 50.10 | +0.120% | 200 | -8.723% |
| 2020-07-06 | 50.09 | 50.09 | 50.04 | 50.04 | -0.140% | 1,300 | -8.613% |
| 2020-07-03 | 50.11 | 50.11 | 50.11 | 50.11 | -0.239% | 1,382 | -8.741% |
| 2020-06-24 | 50.20 | 50.23 | 50.20 | 50.23 | +0.945% | 700 | -8.959% |
| 2020-06-02 | 49.77 | 49.77 | 49.76 | 49.76 | -0.060% | 6,300 | -8.099% |
| 2020-05-27 | 49.81 | 49.81 | 49.79 | 49.79 | +0.363% | 400 | -8.154% |
| 2020-05-26 | 49.61 | 49.61 | 49.61 | 49.61 | -0.621% | 100 | -7.821% |
| 2020-05-20 | 49.85 | 49.92 | 49.85 | 49.92 | +0.706% | 2,500 | -8.393% |
| 2020-05-15 | 49.57 | 49.57 | 49.57 | 49.57 | -0.262% | 518 | -7.747% |
| 2020-05-08 | 49.51 | 49.70 | 49.50 | 49.70 | +0.202% | 512 | -7.988% |
| 2020-05-07 | 49.80 | 50.00 | 49.60 | 49.60 | +0.202% | 119,900 | -7.802% |
| 2020-05-06 | 49.50 | 49.50 | 49.50 | 49.50 | +0.569% | 100 | -7.616% |
| 2020-05-05 | 49.23 | 49.23 | 49.22 | 49.22 | 0.000% | 200 | -7.091% |
| 2020-05-01 | 49.23 | 49.23 | 49.22 | 49.22 | -0.886% | 200 | -7.091% |
| 2020-04-30 | 49.66 | 49.66 | 49.66 | 49.66 | 0.000% | 700 | -7.914% |
| 2020-04-29 | 49.66 | 49.66 | 49.66 | 49.66 | -0.561% | 4,100 | -7.914% |
| 2020-04-27 | 49.94 | 49.94 | 49.94 | 49.94 | +2.064% | 100 | -8.430% |
| 2020-04-23 | 49.88 | 49.90 | 48.93 | 48.93 | -0.143% | 9,100 | -6.540% |
| 2020-04-16 | 49.00 | 49.00 | 49.00 | 49.00 | +1.031% | 1,100 | -6.673% |
| 2020-04-07 | 48.69 | 48.70 | 48.50 | 48.50 | -0.472% | 2,000 | -5.711% |
| 2020-04-01 | 48.73 | 48.73 | 48.73 | 48.73 | +0.185% | 200 | -6.156% |
| 2020-03-24 | 48.64 | 48.64 | 48.64 | 48.64 | +8.378% | 110 | -5.983% |
| 2020-03-23 | 44.88 | 44.88 | 44.88 | 44.88 | -6.694% | 100 | +1.894% |
| 2020-03-17 | 48.10 | 48.10 | 48.10 | 48.10 | -3.781% | 100 | -4.927% |
| 2020-03-13 | 49.99 | 49.99 | 49.99 | 49.99 | -0.180% | 100 | -8.522% |
| 2020-03-11 | 50.08 | 50.08 | 50.08 | 50.08 | -0.516% | 2,040 | -8.686% |
| 2020-03-10 | 50.34 | 50.34 | 50.34 | 50.34 | -0.847% | 100 | -9.158% |
| 2020-03-09 | 50.77 | 50.77 | 50.77 | 50.77 | +1.015% | 300 | -9.927% |
| 2020-03-05 | 50.26 | 50.26 | 50.26 | 50.26 | 0.000% | 2,000 | -9.013% |