iShares Gold Bullion ETF (TSX:CGL.C)
Canada · Delayed Price · Currency is CAD 39.83
+0.32 (0.81%)
Aug 29, 2025, 4:00 PM EDT
TSX:CGL.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.59 | 39.83 | 39.59 | 39.83 | - | 0.78% | 12,911 |
| Aug 28, 2025 | 39.38 | 39.52 | 39.32 | 39.52 | - | 0.51% | 5,790 |
| Aug 27, 2025 | 39.29 | 39.36 | 39.29 | 39.32 | - | -0.13% | 4,100 |
| Aug 26, 2025 | 39.21 | 39.37 | 39.21 | 39.37 | - | 0.48% | 6,100 |
| Aug 25, 2025 | 39.11 | 39.22 | 39.11 | 39.18 | - | 0.08% | 2,046 |
| Aug 22, 2025 | 38.96 | 39.15 | 38.96 | 39.15 | - | 0.41% | 17,806 |
| Aug 21, 2025 | 39.00 | 39.00 | 38.95 | 38.99 | - | -0.03% | 1,800 |
| Aug 20, 2025 | 38.90 | 39.00 | 38.89 | 39.00 | - | 1.01% | 3,615 |
| Aug 19, 2025 | 38.77 | 38.77 | 38.58 | 38.61 | - | -0.10% | 14,949 |
| Aug 18, 2025 | 38.68 | 38.71 | 38.61 | 38.65 | - | -0.13% | 8,786 |
| Aug 15, 2025 | 38.76 | 38.76 | 38.70 | 38.70 | - | -0.03% | 700 |
| Aug 14, 2025 | 38.71 | 38.71 | 38.70 | 38.71 | - | -0.18% | 700 |
| Aug 13, 2025 | 38.82 | 38.82 | 38.77 | 38.78 | - | 0.18% | 2,800 |
| Aug 12, 2025 | 38.77 | 38.78 | 38.56 | 38.71 | - | -0.13% | 22,100 |
| Aug 11, 2025 | 38.90 | 38.90 | 38.69 | 38.76 | - | -1.25% | 6,600 |
| Aug 8, 2025 | 39.16 | 39.28 | 39.09 | 39.25 | - | 0.10% | 3,710 |
| Aug 7, 2025 | 39.16 | 39.21 | 39.16 | 39.21 | - | 0.75% | 1,400 |
| Aug 6, 2025 | 38.88 | 38.97 | 38.88 | 38.92 | - | -0.46% | 4,000 |
| Aug 5, 2025 | 39.05 | 39.23 | 39.05 | 39.10 | - | 0.46% | 12,200 |
| Aug 1, 2025 | 38.73 | 38.92 | 38.64 | 38.92 | - | 1.57% | 14,869 |
| Jul 31, 2025 | 38.40 | 38.40 | 38.27 | 38.32 | - | 0.84% | 4,000 |
| Jul 30, 2025 | 38.36 | 38.36 | 37.97 | 38.00 | - | -1.25% | 9,800 |
| Jul 29, 2025 | 38.43 | 38.52 | 38.34 | 38.48 | - | 0.55% | 2,006 |
| Jul 28, 2025 | 38.43 | 38.43 | 38.13 | 38.27 | - | -0.39% | 8,300 |
| Jul 25, 2025 | 38.36 | 38.45 | 38.32 | 38.42 | - | -0.54% | 5,230 |
| Jul 24, 2025 | 38.58 | 38.63 | 38.58 | 38.63 | - | -0.23% | 1,900 |
| Jul 23, 2025 | 39.08 | 39.08 | 38.72 | 38.72 | - | -1.17% | 12,300 |
| Jul 22, 2025 | 39.20 | 39.25 | 39.18 | 39.18 | - | 0.44% | 5,000 |
| Jul 21, 2025 | 39.07 | 39.11 | 39.01 | 39.01 | - | 1.04% | 10,582 |
| Jul 18, 2025 | 38.66 | 38.66 | 38.59 | 38.61 | - | 0.13% | 3,000 |
| Jul 17, 2025 | 38.32 | 38.56 | 38.28 | 38.56 | - | 0.18% | 3,700 |
| Jul 16, 2025 | 38.43 | 38.78 | 38.35 | 38.49 | - | 0.26% | 16,700 |
| Jul 15, 2025 | 38.41 | 38.57 | 38.27 | 38.39 | - | -0.34% | 9,000 |
| Jul 14, 2025 | 38.57 | 38.57 | 38.42 | 38.52 | - | -0.18% | 7,084 |
| Jul 11, 2025 | 38.50 | 38.70 | 38.50 | 38.59 | - | 1.10% | 11,200 |
| Jul 10, 2025 | 37.86 | 38.26 | 37.86 | 38.17 | - | 0.05% | 8,000 |
| Jul 9, 2025 | 37.86 | 38.15 | 37.85 | 38.15 | - | 0.53% | 7,031 |
| Jul 8, 2025 | 38.18 | 38.18 | 37.95 | 37.95 | - | -0.86% | 1,500 |
| Jul 7, 2025 | 38.05 | 38.30 | 38.05 | 38.28 | - | 0.42% | 4,297 |
| Jul 4, 2025 | 38.12 | 38.12 | 38.07 | 38.12 | - | 0.42% | 3,200 |
| Jul 3, 2025 | 37.99 | 38.02 | 37.91 | 37.96 | - | -0.81% | 9,224 |
| Jul 2, 2025 | 38.24 | 38.27 | 38.24 | 38.27 | - | 1.51% | 2,309 |
| Jun 30, 2025 | 37.68 | 37.70 | 37.68 | 37.70 | - | 0.21% | 600 |
| Jun 27, 2025 | 37.46 | 37.84 | 37.46 | 37.62 | - | -1.39% | 10,330 |
| Jun 26, 2025 | 38.05 | 38.15 | 37.97 | 38.15 | - | -0.68% | 8,000 |
| Jun 25, 2025 | 38.34 | 38.47 | 38.34 | 38.41 | - | 0.21% | 11,300 |
| Jun 24, 2025 | 38.07 | 38.33 | 38.07 | 38.33 | - | -1.59% | 11,900 |
| Jun 23, 2025 | 39.13 | 39.13 | 38.95 | 38.95 | - | 0.18% | 9,310 |
| Jun 20, 2025 | 38.87 | 38.89 | 38.82 | 38.88 | - | 0.03% | 10,356 |
| Jun 19, 2025 | 38.89 | 38.95 | 38.85 | 38.87 | - | 0.21% | 12,200 |