iShares Gold Bullion ETF (TSX:CGL)
26.10
+0.05 (0.19%)
Jul 4, 2025, 3:59 PM EDT
TSX:CGL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 26.01 | 26.05 | 25.92 | 26.05 | 26.05 | -0.50% | 111,526 |
Jul 2, 2025 | 26.04 | 26.19 | 25.98 | 26.18 | 26.18 | 1.39% | 100,600 |
Jun 30, 2025 | 25.62 | 25.82 | 25.59 | 25.82 | 25.82 | 1.18% | 151,721 |
Jun 27, 2025 | 25.45 | 25.60 | 25.35 | 25.52 | 25.52 | -1.62% | 268,207 |
Jun 26, 2025 | 25.92 | 26.00 | 25.82 | 25.94 | 25.94 | -0.31% | 184,900 |
Jun 25, 2025 | 25.81 | 26.03 | 25.81 | 26.02 | 26.02 | 0.46% | 112,300 |
Jun 24, 2025 | 25.94 | 25.94 | 25.72 | 25.90 | 25.90 | -1.75% | 189,900 |
Jun 23, 2025 | 26.34 | 26.47 | 26.30 | 26.36 | 26.36 | 0.42% | 156,500 |
Jun 20, 2025 | 26.27 | 26.33 | 26.21 | 26.25 | 26.25 | -1.13% | 100,743 |
Jun 19, 2025 | 26.34 | 26.55 | 26.25 | 26.55 | 26.55 | 1.07% | 103,947 |
Jun 18, 2025 | 26.48 | 26.51 | 26.24 | 26.27 | 26.27 | -0.49% | 103,800 |
Jun 17, 2025 | 26.52 | 26.52 | 26.33 | 26.40 | 26.40 | -0.11% | 85,043 |
Jun 16, 2025 | 26.72 | 26.72 | 26.42 | 26.43 | 26.43 | -1.38% | 119,535 |
Jun 13, 2025 | 26.80 | 26.89 | 26.68 | 26.80 | 26.80 | 1.32% | 159,800 |
Jun 12, 2025 | 26.34 | 26.50 | 26.34 | 26.45 | 26.45 | 1.46% | 216,100 |
Jun 11, 2025 | 26.02 | 26.12 | 25.92 | 26.07 | 26.07 | 0.35% | 221,600 |
Jun 10, 2025 | 26.16 | 26.16 | 25.93 | 25.98 | 25.98 | -0.12% | 87,024 |
Jun 9, 2025 | 25.83 | 26.07 | 25.83 | 26.01 | 26.01 | 0.50% | 101,200 |
Jun 6, 2025 | 26.23 | 26.23 | 25.87 | 25.88 | 25.88 | -1.33% | 86,639 |
Jun 5, 2025 | 26.36 | 26.44 | 26.08 | 26.23 | 26.23 | -0.34% | 109,023 |
Jun 4, 2025 | 26.16 | 26.43 | 26.16 | 26.32 | 26.32 | 0.46% | 85,700 |
Jun 3, 2025 | 26.27 | 26.27 | 26.05 | 26.20 | 26.20 | -0.87% | 134,801 |
Jun 2, 2025 | 26.23 | 26.45 | 26.16 | 26.43 | 26.43 | 2.52% | 135,800 |
May 30, 2025 | 25.78 | 25.80 | 25.59 | 25.78 | 25.78 | -0.54% | 106,229 |
May 29, 2025 | 25.85 | 25.99 | 25.85 | 25.92 | 25.92 | 0.50% | 108,945 |
May 28, 2025 | 25.86 | 25.86 | 25.70 | 25.79 | 25.79 | -0.15% | 59,500 |
May 27, 2025 | 25.78 | 25.83 | 25.67 | 25.83 | 25.83 | -1.64% | 240,538 |
May 26, 2025 | 26.29 | 26.32 | 26.14 | 26.26 | 26.26 | -0.11% | 201,700 |
May 23, 2025 | 26.13 | 26.32 | 26.10 | 26.29 | 26.29 | 2.30% | 78,802 |
May 22, 2025 | 25.92 | 25.92 | 25.63 | 25.70 | 25.70 | -0.96% | 167,924 |
May 21, 2025 | 25.85 | 25.99 | 25.76 | 25.95 | 25.95 | 0.86% | 131,136 |
May 20, 2025 | 25.23 | 25.74 | 25.23 | 25.73 | 25.73 | 3.17% | 162,300 |
May 16, 2025 | 24.82 | 24.97 | 24.75 | 24.94 | 24.94 | -1.34% | 106,600 |
May 15, 2025 | 24.91 | 25.28 | 24.91 | 25.28 | 25.28 | 1.85% | 94,707 |
May 14, 2025 | 24.94 | 24.97 | 24.74 | 24.82 | 24.82 | -2.21% | 219,400 |
May 13, 2025 | 25.30 | 25.44 | 25.20 | 25.38 | 25.38 | 0.44% | 144,139 |
May 12, 2025 | 25.26 | 25.37 | 25.15 | 25.27 | 25.27 | -2.99% | 262,404 |
May 9, 2025 | 26.09 | 26.19 | 25.97 | 26.05 | 26.05 | 0.70% | 132,300 |
May 8, 2025 | 26.36 | 26.36 | 25.74 | 25.87 | 25.87 | -1.86% | 124,600 |
May 7, 2025 | 26.50 | 26.59 | 26.33 | 26.36 | 26.36 | -1.53% | 100,000 |
May 6, 2025 | 26.36 | 26.77 | 26.36 | 26.77 | 26.77 | 2.69% | 135,309 |
May 5, 2025 | 25.99 | 26.12 | 25.89 | 26.07 | 26.07 | 2.80% | 197,500 |
May 2, 2025 | 25.47 | 25.58 | 25.26 | 25.36 | 25.36 | 0.24% | 213,330 |
May 1, 2025 | 25.22 | 25.36 | 25.04 | 25.30 | 25.30 | -1.48% | 244,900 |
Apr 30, 2025 | 25.89 | 25.95 | 25.68 | 25.68 | 25.68 | -1.00% | 164,500 |
Apr 29, 2025 | 25.98 | 26.04 | 25.82 | 25.94 | 25.94 | -1.14% | 132,501 |
Apr 28, 2025 | 25.77 | 26.24 | 25.73 | 26.24 | 26.24 | 1.39% | 129,700 |
Apr 25, 2025 | 25.68 | 25.91 | 25.58 | 25.88 | 25.88 | -1.03% | 153,400 |
Apr 24, 2025 | 26.00 | 26.17 | 25.89 | 26.15 | 26.15 | 1.44% | 157,205 |
Apr 23, 2025 | 25.85 | 25.85 | 25.40 | 25.78 | 25.78 | -2.46% | 755,907 |