Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CGBI
CIBC GLOBAL BOND EX-CANADA INDEX ETF
stock TSE

Inactive
Aug 2, 2024
17.84CAD+0.620%(+0.11)500
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-08-02		17.840017.840017.840017.8400+0.620%5000.000%
2024-08-01		17.720017.730017.720017.7300+0.453%10,000+0.620%
2024-07-31		17.620017.650017.620017.6500-0.057%3,300+1.076%
2024-07-30		17.630017.660017.630017.6600+0.627%2,900+1.019%
2024-07-29		17.620017.620017.550017.55000.000%5,300+1.652%
2024-07-26		17.550017.550017.550017.5500+0.171%1,800+1.652%
2024-07-24		17.560017.560017.520017.5200+0.172%4,290+1.826%
2024-07-23		17.560017.570017.490017.4900+0.114%6,800+2.001%
2024-07-22		17.570017.570017.460017.4700-0.626%3,700+2.118%
2024-07-19		17.510017.580017.500017.5800-0.114%6,700+1.479%
2024-07-18		17.600017.600017.520017.60000.000%3,400+1.364%
2024-07-17		17.510017.600017.510017.60000.000%4,500+1.364%
2024-07-16		17.490017.600017.490017.6000+0.399%11,900+1.364%
2024-07-15		17.540017.540017.470017.5300-0.171%3,000+1.768%
2024-07-12		17.550017.570017.550017.5600+0.228%3,600+1.595%
2024-07-11		17.540017.540017.520017.5200+0.401%7,000+1.826%
2024-07-10		17.380017.460017.380017.4500-0.057%7,900+2.235%
2024-07-09		17.390017.460017.390017.4600+0.345%4,500+2.176%
2024-07-08		17.390017.470017.390017.4000-0.287%6,400+2.529%
2024-07-05		17.420017.450017.370017.4500+0.692%14,701+2.235%
2024-07-04		17.330017.330017.330017.3300-0.460%100+2.943%
2024-07-03		17.390017.420017.390017.4100-0.057%10,400+2.470%
2024-07-02		17.420017.420017.420017.4200+0.230%3,560+2.411%
2024-06-28		17.410017.420017.380017.3800-0.515%6,400+2.647%
2024-06-27		17.480017.480017.470017.4700+0.057%600+2.118%
2024-06-26		17.460017.460017.460017.4600-0.286%200+2.176%
2024-06-24		17.500017.510017.500017.5100+0.114%200+1.885%
2024-06-21		17.430017.490017.430017.4900+0.402%1,200+2.001%
2024-06-20		17.420017.420017.420017.4200-0.514%300+2.411%
2024-06-18		17.510017.510017.510017.51000.000%2,300+1.885%
2024-06-13		17.400017.510017.400017.5100+0.401%2,000+1.885%
2024-06-12		17.440017.440017.440017.4400+0.461%1,700+2.294%
2024-06-11		17.330017.360017.330017.3600+0.521%11,400+2.765%
2024-06-10		17.350017.350017.270017.2700-0.633%5,404+3.301%
2024-06-07		17.370017.380017.370017.3800-0.458%10,400+2.647%
2024-06-06		17.460017.460017.460017.4600+0.345%8,104+2.176%
2024-06-04		17.400017.400017.400017.40000.000%3,900+2.529%
2024-06-03		17.380017.400017.380017.4000+1.045%2,301+2.529%
2024-05-30		17.220017.220017.220017.2200-0.347%500+3.600%
2024-05-29		17.280017.280017.280017.2800-0.633%1,900+3.241%
2024-05-27		17.390017.390017.390017.3900+0.288%3,200+2.588%
2024-05-24		17.340017.340017.340017.3400-0.058%4,000+2.884%
2024-05-23		17.350017.350017.350017.3500-0.345%5,300+2.824%
2024-05-22		17.400017.410017.400017.4100+0.230%4,000+2.470%
2024-05-21		17.420017.420017.370017.3700-0.515%3,301+2.706%
2024-05-17		17.450017.460017.450017.4600+0.057%5,100+2.176%
2024-05-16		17.450017.460017.450017.4500+0.172%5,600+2.235%
2024-05-15		17.410017.430017.410017.4200+0.230%6,900+2.411%
2024-05-14		17.370017.380017.370017.38000.000%1,900+2.647%
2024-05-13		17.360017.390017.360017.3800+0.058%16,200+2.647%
2024-05-10		17.370017.370017.360017.3700-0.172%5,300+2.706%
2024-05-09		17.390017.400017.390017.4000+0.115%400+2.529%
2024-05-08		17.380017.380017.380017.3800+0.058%5,000+2.647%
2024-05-07		17.380017.380017.370017.3700+0.289%3,900+2.706%
2024-05-06		17.320017.320017.320017.3200+0.756%9,101+3.002%
2024-05-01		17.240017.250017.190017.1900-0.232%5,500+3.781%
2024-04-29		17.220017.230017.220017.23000.000%13,669+3.540%
2024-04-26		17.230017.230017.230017.2300-0.174%3,600+3.540%
2024-04-24		17.260017.260017.260017.2600-0.231%1,715+3.360%
2024-04-23		17.210017.300017.210017.3000+0.232%5,600+3.121%
2024-04-22		17.260017.260017.260017.2600+0.058%2,600+3.360%
2024-04-19		17.250017.250017.250017.2500+0.058%5,000+3.420%
2024-04-16		17.240017.240017.240017.2400-0.404%5,800+3.480%
2024-04-15		17.310017.310017.310017.3100+0.232%4,100+3.062%
2024-04-12		17.270017.270017.270017.2700-0.346%3,564+3.301%
2024-04-11		17.340017.340017.330017.3300-0.115%5,100+2.943%
2024-04-10		17.350017.350017.350017.3500-0.402%800+2.824%
2024-04-05		17.430017.430017.420017.4200-0.286%1,700+2.411%
2024-04-04		17.440017.470017.440017.47000.000%11,614+2.118%
2024-04-02		17.470017.470017.390017.4700-0.057%1,600+2.118%
2024-04-01		17.420017.480017.410017.4800-0.512%1,901+2.059%
2024-03-28		17.530017.570017.530017.5700+0.688%10,520+1.537%
2024-03-27		17.450017.450017.450017.4500-0.343%4,500+2.235%
2024-03-26		17.510017.510017.500017.5100-0.114%6,500+1.885%
2024-03-25		17.530017.530017.530017.5300-0.057%1,200+1.768%
2024-03-22		17.540017.540017.540017.5400+0.286%600+1.710%
2024-03-21		17.480017.490017.480017.4900+0.114%6,800+2.001%
2024-03-20		17.470017.470017.470017.4700+0.115%4,150+2.118%
2024-03-19		17.450017.460017.450017.4500+0.115%9,600+2.235%
2024-03-15		17.430017.430017.430017.4300-0.570%4,300+2.352%
2024-03-13		17.530017.530017.530017.5300-0.171%5,000+1.768%
2024-03-11		17.560017.560017.560017.56000.000%200+1.595%
2024-03-07		17.550017.560017.550017.5600+0.573%5,100+1.595%
2024-03-04		17.460017.460017.460017.4600-0.342%9,000+2.176%
2024-03-01		17.500017.520017.480017.5200+0.516%9,400+1.826%
2024-02-29		17.430017.430017.430017.4300+0.115%2,800+2.352%
2024-02-28		17.400017.410017.400017.4100-0.057%23,600+2.470%
2024-02-27		17.420017.430017.420017.4200-0.172%5,700+2.411%
2024-02-26		17.420017.450017.420017.4500+0.172%900+2.235%
2024-02-23		17.420017.420017.420017.4200+0.230%9,400+2.411%
2024-02-22		17.390017.400017.380017.3800-0.230%12,900+2.647%
2024-02-21		17.430017.430017.420017.4200+0.057%72,600+2.411%
2024-02-20		17.420017.430017.410017.4100-0.115%52,800+2.470%
2024-02-16		17.400017.440017.400017.4300+0.057%5,200+2.352%
2024-02-15		17.450017.450017.420017.4200+0.057%134,500+2.411%
2024-02-14		17.380017.410017.380017.4100+0.288%6,300+2.470%
2024-02-13		17.350017.360017.350017.3600-0.516%800+2.765%
2024-02-12		17.440017.450017.440017.4500+0.461%10,300+2.235%
2024-02-09		17.440017.440017.360017.3700-0.515%2,500+2.706%
2024-02-08		17.460017.460017.460017.4600-0.114%2,900+2.176%
2024-02-05		17.480017.480017.480017.4800-0.456%200+2.059%
2024-02-02		17.550017.560017.550017.5600-0.959%26,900+1.595%
2024-02-01		17.720017.730017.720017.7300+1.026%2,100+0.620%
2024-01-30		17.550017.550017.550017.5500+0.228%800+1.652%
2024-01-29		17.510017.510017.510017.5100+0.114%5,200+1.885%
2024-01-26		17.490017.490017.490017.4900+0.057%800+2.001%
2024-01-25		17.480017.490017.480017.4800+0.057%82,340+2.059%
2024-01-24		17.480017.480017.470017.4700-0.114%3,000+2.118%
2024-01-23		17.470017.490017.470017.4900-0.057%101,300+2.001%
2024-01-22		17.500017.500017.500017.5000+0.172%16,200+1.943%
2024-01-19		17.460017.470017.460017.4700-0.739%3,600+2.118%
2024-01-16		17.600017.600017.600017.6000-0.227%317+1.364%
2024-01-15		17.640017.640017.640017.6400+0.398%24,900+1.134%
2024-01-10		17.570017.570017.570017.5700+0.057%2,900+1.537%
2024-01-09		17.570017.570017.560017.5600-0.057%2,700+1.595%
2024-01-08		17.570017.570017.570017.5700+0.171%5,000+1.537%
2024-01-05		17.560017.560017.540017.5400-0.284%8,100+1.710%
2024-01-04		17.590017.590017.590017.5900-0.057%1,400+1.421%
2024-01-03		17.610017.620017.600017.6000-0.340%5,200+1.364%
2024-01-02		17.670017.670017.580017.6600+0.170%5,400+1.019%
2023-12-29		17.640017.640017.630017.6300-0.620%6,400+1.191%
2023-12-28		17.740017.740017.740017.7400+1.083%4,600+0.564%
2023-12-27		17.550017.550017.550017.5500-0.567%400+1.652%
2023-12-21		17.650017.650017.650017.6500-0.170%300+1.076%
2023-12-20		17.600017.680017.600017.6800+0.341%5,400+0.905%
2023-12-19		17.620017.620017.620017.6200+0.114%2,200+1.249%
2023-12-18		17.600017.600017.600017.60000.000%200+1.364%
2023-12-15		17.610017.610017.600017.6000+0.114%2,901+1.364%
2023-12-14		17.580017.580017.580017.5800+0.457%300+1.479%
2023-12-13		17.330017.500017.330017.5000+0.865%1,200+1.943%
2023-12-12		17.340017.350017.340017.3500+0.058%3,400+2.824%
2023-12-08		17.340017.340017.340017.3400-0.402%1,200+2.884%
2023-12-07		17.430017.430017.410017.4100+0.404%1,900+2.470%
2023-12-05		17.340017.340017.340017.3400+0.463%700+2.884%
2023-12-04		17.250017.270017.240017.2600-0.174%5,900+3.360%
2023-12-01		17.160017.290017.160017.2900+0.582%1,000+3.181%
2023-11-30		17.200017.200017.190017.1900-0.058%2,800+3.781%
2023-11-29		17.200017.200017.200017.2000+0.175%200+3.721%
2023-11-28		17.170017.170017.170017.1700+0.409%100+3.902%
2023-11-27		17.090017.100017.090017.1000-0.117%5,200+4.327%
2023-11-24		17.120017.120017.120017.1200-0.058%100+4.206%
2023-11-23		17.130017.130017.130017.1300-0.058%1,700+4.145%
2023-11-22		17.140017.140017.140017.1400+0.293%4,400+4.084%
2023-11-17		17.070017.090017.070017.0900+0.589%19,800+4.389%
2023-11-15		16.990016.990016.990016.99000.000%3,600+5.003%
2023-11-14		16.990016.990016.990016.9900+0.414%4,300+5.003%
2023-11-10		16.920016.920016.920016.9200+0.178%2,000+5.437%
2023-11-09		16.890016.890016.890016.8900+0.059%100+5.625%
2023-11-07		16.880016.880016.880016.8800+0.059%1,300+5.687%
2023-11-06		16.870016.870016.870016.8700+0.059%5,300+5.750%
2023-11-03		16.860016.860016.860016.8600+0.417%100+5.813%
2023-11-02		16.790016.790016.790016.7900+1.267%5,648+6.254%
2023-10-30		16.580016.580016.580016.5800-0.361%2,206+7.600%
2023-10-26		16.620016.640016.570016.6400-0.120%5,540+7.212%
2023-10-24		16.660016.660016.660016.6600+0.543%130+7.083%
2023-10-23		16.570016.570016.570016.5700-0.421%1,800+7.664%
2023-10-18		16.640016.640016.640016.6400-0.359%2,000+7.212%
2023-10-17		16.690016.700016.690016.7000-0.477%7,100+6.826%
2023-10-12		16.780016.780016.780016.7800-0.415%100+6.317%
2023-10-11		16.850016.850016.850016.8500+0.477%1,100+5.875%
2023-10-10		16.770016.770016.770016.7700+0.660%1,300+6.380%
2023-10-06		16.660016.660016.660016.6600-0.359%6,400+7.083%
2023-09-28		16.720016.720016.720016.7200-1.124%500+6.699%
2023-09-26		16.910016.910016.910016.9100-0.354%14,100+5.500%
2023-09-21		16.960016.970016.960016.97000.000%16,100+5.127%
2023-09-20		16.970016.970016.970016.9700-0.644%1,100+5.127%
2023-09-15		17.080017.080017.080017.0800+0.059%1,300+4.450%
2023-09-13		17.070017.070017.070017.0700+0.059%910+4.511%
2023-09-12		17.040017.060017.040017.06000.000%23,100+4.572%
2023-09-07		17.060017.060017.060017.0600-0.059%17,500+4.572%
2023-09-06		17.070017.070017.070017.0700-0.292%9,000+4.511%
2023-09-05		17.120017.120017.120017.1200-0.233%4,700+4.206%
2023-09-01		17.160017.160017.160017.1600-0.175%2,600+3.963%
2023-08-31		17.190017.190017.190017.1900+0.058%4,900+3.781%
2023-08-30		17.170017.180017.170017.1800+0.058%5,000+3.842%
2023-08-29		17.170017.170017.170017.1700+0.292%2,800+3.902%
2023-08-28		17.120017.120017.120017.1200-0.058%3,200+4.206%
2023-08-24		17.120017.130017.110017.1300+0.765%3,312+4.145%
2023-08-22		17.000017.000017.000017.0000-0.059%3,800+4.941%
2023-08-21		17.010017.010017.010017.0100+0.177%1,200+4.879%
2023-08-17		16.980016.980016.980016.9800-0.760%2,700+5.065%
2023-08-15		17.120017.120017.110017.1100+0.058%2,800+4.267%
2023-08-14		17.100017.100017.100017.1000-0.350%3,900+4.327%
2023-08-11		17.160017.160017.160017.1600-0.348%4,600+3.963%
2023-08-10		17.220017.220017.220017.22000.000%1,000+3.600%
2023-08-09		17.220017.220017.220017.2200+0.233%9,100+3.600%
2023-08-08		17.180017.180017.180017.1800+0.527%1,200+3.842%
2023-08-03		17.090017.090017.090017.0900-0.350%200+4.389%
2023-08-02		17.150017.150017.150017.1500-0.349%2,200+4.023%
2023-08-01		17.200017.210017.200017.2100-0.290%3,000+3.661%
2023-07-31		17.260017.260017.260017.2600-0.231%12,100+3.360%
2023-07-27		17.290017.300017.290017.3000-0.173%2,100+3.121%
2023-07-26		17.330017.330017.330017.3300-0.058%6,000+2.943%
2023-07-25		17.340017.340017.340017.3400-0.288%14,100+2.884%
2023-07-24		17.340017.390017.340017.3900+0.288%3,500+2.588%
2023-07-20		17.340017.340017.340017.3400-0.230%5,100+2.884%
2023-07-19		17.380017.380017.380017.3800+0.115%600+2.647%
2023-07-18		17.360017.410017.360017.3600+0.231%6,050+2.765%
2023-07-17		17.330017.330017.320017.3200+0.058%5,400+3.002%
2023-07-14		17.310017.310017.310017.3100-0.058%100+3.062%
2023-07-13		17.310017.320017.310017.3200+0.522%2,000+3.002%
2023-07-12		17.230017.230017.230017.2300+0.291%5,900+3.540%
2023-07-11		17.170017.180017.170017.1800+0.058%3,000+3.842%
2023-07-10		17.170017.170017.170017.1700+0.058%4,500+3.902%
2023-07-07		17.160017.160017.160017.1600-0.175%7,000+3.963%
2023-07-06		17.190017.190017.190017.1900-0.348%100+3.781%
2023-07-05		17.250017.250017.250017.2500-0.748%800+3.420%
2023-07-04		17.380017.380017.380017.3800+0.579%6,000+2.647%
2023-06-29		17.300017.310017.240017.2800-0.575%4,100+3.241%
2023-06-26		17.390017.390017.380017.3800+0.173%7,800+2.647%
2023-06-21		17.350017.350017.350017.3500-0.230%400+2.824%
2023-06-20		17.360017.390017.360017.3900+0.404%3,010+2.588%
2023-06-16		17.320017.320017.320017.3200-0.230%5,075+3.002%
2023-06-15		17.360017.360017.360017.3600+0.463%6,400+2.765%
2023-06-14		17.290017.290017.280017.2800-0.173%200+3.241%
2023-06-13		17.310017.310017.310017.31000.000%2,700+3.062%
2023-06-09		17.320017.320017.300017.3100+0.174%1,400+3.062%
2023-06-07		17.280017.280017.280017.2800-0.403%6,301+3.241%
2023-06-05		17.350017.350017.350017.3500+0.347%550+2.824%
2023-05-29		17.290017.290017.290017.2900+0.058%7,900+3.181%
2023-05-25		17.280017.280017.280017.2800-0.289%200+3.241%
2023-05-23		17.330017.330017.330017.3300-0.230%300+2.943%
2023-05-19		17.370017.370017.370017.3700-0.344%100+2.706%
2023-05-17		17.430017.430017.430017.4300-0.115%600+2.352%
2023-05-16		17.450017.450017.450017.4500-0.570%7,900+2.235%
2023-05-12		17.780017.780017.550017.5500-0.171%1,700+1.652%
2023-05-11		17.580017.580017.580017.5800+0.687%3,100+1.479%
2023-05-09		17.460017.460017.460017.46000.000%2,700+2.176%
2023-05-08		17.460017.460017.460017.4600-0.399%2,300+2.176%
2023-05-02		17.550017.550017.530017.5300+0.689%3,700+1.768%
2023-05-01		17.450017.450017.410017.4100-0.741%623+2.470%
2023-04-25		17.540017.540017.540017.5400+0.458%2,700+1.710%
2023-04-24		17.460017.460017.460017.4600+0.230%2,100+2.176%
2023-04-21		17.420017.420017.420017.4200-0.514%200+2.411%
2023-04-20		17.510017.510017.510017.5100-0.171%2,000+1.885%
2023-04-13		17.540017.540017.540017.5400-0.171%300+1.710%
2023-04-11		17.570017.570017.570017.5700+0.228%3,250+1.537%
2023-04-10		17.530017.530017.530017.5300-0.567%200+1.768%
2023-04-06		17.630017.630017.630017.6300+0.800%100+1.191%
2023-04-03		17.490017.490017.490017.4900+0.287%120+2.001%
2023-03-30		17.440017.440017.440017.4400-0.740%4,000+2.294%
2023-03-24		17.570017.570017.570017.5700+0.228%100+1.537%
2023-03-22		17.530017.530017.530017.5300+2.695%2,000+1.768%
2023-03-08		17.070017.070017.070017.07000.000%3,195+4.511%
2023-03-07		17.070017.070017.070017.0700+0.059%500+4.511%
2023-03-03		17.060017.060017.060017.0600+0.117%3,900+4.572%
2023-03-01		17.010017.050017.010017.0400-0.176%8,900+4.695%
2023-02-27		17.080017.080017.070017.0700-0.582%800+4.511%
2023-02-23		17.170017.170017.170017.1700+0.175%120+3.902%
2023-02-22		17.140017.140017.140017.1400+0.058%200+4.084%
2023-02-21		17.130017.130017.130017.1300-0.523%3,100+4.145%
2023-02-17		17.220017.220017.220017.2200-0.058%101+3.600%
2023-02-15		17.230017.230017.230017.2300-0.232%800+3.540%
2023-02-14		17.270017.270017.270017.2700-0.173%500+3.301%
2023-02-13		17.300017.300017.300017.3000-0.058%100+3.121%
2023-02-10		17.310017.310017.310017.3100-0.517%3,200+3.062%
2023-02-06		17.420017.420017.400017.4000+0.058%600+2.529%
2023-01-30		17.390017.390017.390017.3900-0.401%1,000+2.588%
2023-01-27		17.460017.460017.460017.4600-0.057%1,600+2.176%
2023-01-25		17.480017.480017.470017.4700+0.172%1,900+2.118%
2023-01-23		17.440017.440017.440017.4400+0.172%100+2.294%
2023-01-12		17.410017.410017.410017.4100+0.404%100+2.470%
2023-01-09		17.340017.340017.340017.3400+0.931%100+2.884%
2023-01-03		17.180017.180017.180017.1800-0.463%100+3.842%
2022-12-22		17.260017.260017.260017.2600-1.145%2,885+3.360%
2022-12-16		17.460017.460017.460017.4600+2.766%1,700+2.176%
2022-10-31		16.990016.990016.990016.9900+1.372%1,200+5.003%
2022-10-21		16.760016.760016.760016.7600-2.331%2,100+6.444%
2022-09-26		17.160017.160017.160017.1600-1.606%100+3.963%
2022-09-15		17.440017.440017.440017.4400-1.190%12,790+2.294%
2022-09-01		17.650017.650017.650017.6500-2.540%2,201+1.076%
2022-08-08		18.110018.110018.110018.1100+0.891%300-1.491%
2022-07-04		17.950017.950017.950017.9500+1.585%300-0.613%
2022-06-27		17.670017.670017.670017.6700-4.744%600+0.962%
2022-04-06		18.540018.550018.540018.5500-0.643%1,400-3.827%
2022-03-31		18.670018.670018.670018.6700-1.112%2,000-4.446%
2022-03-16		18.880018.880018.880018.8800+0.319%3,406-5.508%
2022-03-15		18.840018.840018.820018.8200-0.159%2,900-5.207%
2022-03-14		18.850018.850018.850018.8500-1.050%1,700-5.358%
2022-03-09		19.050019.050019.050019.0500-1.039%3,200-6.352%
2022-03-04		19.240019.250019.240019.2500+0.733%3,919-7.325%
2022-02-22		19.110019.110019.110019.1100-0.157%111-6.646%
2022-02-18		19.140019.140019.140019.1400+0.157%140-6.792%
2022-02-17		19.110019.110019.110019.1100-0.052%12,787-6.646%
2022-02-10		19.170019.170019.120019.1200-0.417%6,303-6.695%
2022-02-09		19.200019.200019.200019.2000-1.941%610-7.083%
2022-01-25		19.610019.620019.580019.5800+0.410%10,800-8.887%
2022-01-18		19.540019.540019.500019.5000+0.154%2,439-8.513%
2022-01-07		19.470019.470019.470019.47000.000%191-8.372%
2022-01-05		19.470019.470019.470019.4700-2.112%109-8.372%
2021-12-23		19.890019.890019.890019.8900+1.170%2,800-10.307%
2021-12-10		19.650019.660019.650019.6600+0.102%5,200-9.257%
2021-12-08		19.620019.640019.620019.6400-1.702%5,200-9.165%
2021-11-05		19.980019.980019.980019.9800+0.858%215-10.711%
2021-10-26		19.810019.810019.810019.8100+0.051%1,706-9.944%
2021-10-25		19.800019.800019.800019.8000-0.202%100-9.899%
2021-10-15		19.840019.840019.840019.84000.000%1,201-10.081%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC