iShares Gold Bullion ETF (TSX:CGL)
Canada · Delayed Price · Currency is CAD 26.44
-0.02 (-0.06%)
Aug 8, 2025, 3:59 PM EDT
TSX:CGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 26.44 | 26.46 | 26.26 | 26.44 | 26.44 | -0.04% | 126,587 |
| Aug 7, 2025 | 26.34 | 26.45 | 26.24 | 26.45 | 26.45 | 0.92% | 91,638 |
| Aug 6, 2025 | 26.24 | 26.29 | 26.18 | 26.21 | 26.21 | -0.34% | 41,312 |
| Aug 5, 2025 | 26.30 | 26.37 | 26.22 | 26.30 | 26.30 | 0.61% | 88,200 |
| Aug 1, 2025 | 26.03 | 26.16 | 25.97 | 26.14 | 26.14 | 2.23% | 123,834 |
| Jul 31, 2025 | 25.67 | 25.73 | 25.56 | 25.57 | 25.57 | 0.43% | 60,836 |
| Jul 30, 2025 | 25.75 | 25.75 | 25.43 | 25.46 | 25.46 | -1.70% | 143,500 |
| Jul 29, 2025 | 25.85 | 25.94 | 25.78 | 25.90 | 25.90 | 0.35% | 77,704 |
| Jul 28, 2025 | 25.90 | 25.90 | 25.70 | 25.81 | 25.81 | -0.73% | 112,500 |
| Jul 25, 2025 | 26.03 | 26.06 | 25.89 | 26.00 | 26.00 | -0.88% | 101,721 |
| Jul 24, 2025 | 26.18 | 26.27 | 26.10 | 26.23 | 26.23 | -0.49% | 47,430 |
| Jul 23, 2025 | 26.56 | 26.61 | 26.34 | 26.36 | 26.36 | -1.31% | 101,600 |
| Jul 22, 2025 | 26.55 | 26.72 | 26.52 | 26.71 | 26.71 | 1.02% | 214,044 |
| Jul 21, 2025 | 26.32 | 26.47 | 26.32 | 26.44 | 26.44 | 1.42% | 152,200 |
| Jul 18, 2025 | 26.12 | 26.15 | 26.07 | 26.07 | 26.07 | 0.23% | 80,943 |
| Jul 17, 2025 | 25.85 | 26.02 | 25.82 | 26.01 | 26.01 | -0.19% | 46,529 |
| Jul 16, 2025 | 26.02 | 26.27 | 25.86 | 26.06 | 26.06 | 0.54% | 79,730 |
| Jul 15, 2025 | 26.05 | 26.09 | 25.88 | 25.92 | 25.92 | -0.46% | 25,233 |
| Jul 14, 2025 | 26.17 | 26.17 | 26.04 | 26.04 | 26.04 | -0.42% | 68,100 |
| Jul 11, 2025 | 26.12 | 26.23 | 26.10 | 26.15 | 26.15 | 1.04% | 144,742 |
| Jul 10, 2025 | 25.94 | 25.94 | 25.79 | 25.88 | 25.88 | 0.31% | 73,500 |
| Jul 9, 2025 | 25.71 | 25.83 | 25.64 | 25.80 | 25.80 | 0.47% | 180,700 |
| Jul 8, 2025 | 25.94 | 25.94 | 25.63 | 25.68 | 25.68 | -1.34% | 168,105 |
| Jul 7, 2025 | 25.87 | 26.04 | 25.79 | 26.03 | 26.03 | -0.27% | 165,100 |
| Jul 4, 2025 | 25.96 | 26.13 | 25.96 | 26.10 | 26.10 | 0.19% | 230,438 |
| 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 |