iShares Gold Bullion ETF (TSX:CGL)
Canada
· Delayed Price · Currency is CAD 24.84
-0.54 (-2.13%)
May 14, 2025, 11:00 AM EDT
TSX:CGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 24.94 | 24.94 | 24.88 | 24.88 | 24.88 | -1.97% | 19,910 |
| 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 |
| Apr 22, 2025 | 27.04 | 27.04 | 26.35 | 26.43 | 26.43 | -1.49% | 339,509 |
| Apr 21, 2025 | 26.71 | 26.88 | 26.65 | 26.83 | 26.83 | 2.95% | 439,400 |
| Apr 17, 2025 | 26.00 | 26.11 | 25.74 | 26.06 | 26.06 | -0.42% | 215,000 |
| Apr 16, 2025 | 25.99 | 26.20 | 25.84 | 26.17 | 26.17 | 3.11% | 315,340 |
| Apr 15, 2025 | 25.30 | 25.38 | 25.22 | 25.38 | 25.38 | 0.55% | 164,440 |
| Apr 14, 2025 | 25.18 | 25.27 | 25.10 | 25.24 | 25.24 | -0.83% | 242,736 |
| Apr 11, 2025 | 25.34 | 25.55 | 25.20 | 25.45 | 25.45 | 1.64% | 376,202 |
| Apr 10, 2025 | 24.56 | 25.04 | 24.51 | 25.04 | 25.04 | 3.00% | 462,200 |
| Apr 9, 2025 | 24.03 | 24.38 | 23.97 | 24.31 | 24.31 | 3.53% | 340,906 |
| Apr 8, 2025 | 23.75 | 23.75 | 23.41 | 23.48 | 23.48 | 0.64% | 174,549 |
| Apr 7, 2025 | 23.70 | 23.86 | 23.26 | 23.33 | 23.33 | -2.30% | 346,224 |
| Apr 4, 2025 | 24.24 | 24.24 | 23.74 | 23.88 | 23.88 | -2.57% | 347,000 |
| Apr 3, 2025 | 24.19 | 24.71 | 23.99 | 24.51 | 24.51 | -0.41% | 378,124 |
| Apr 2, 2025 | 24.57 | 24.67 | 24.54 | 24.61 | 24.61 | 0.24% | 126,331 |
| Apr 1, 2025 | 24.63 | 24.67 | 24.41 | 24.55 | 24.55 | -0.37% | 207,100 |
| Mar 31, 2025 | 24.49 | 24.64 | 24.41 | 24.64 | 24.64 | 1.52% | 278,613 |
| Mar 28, 2025 | 24.18 | 24.32 | 24.17 | 24.27 | 24.27 | 0.75% | 192,945 |
| Mar 27, 2025 | 23.96 | 24.09 | 23.88 | 24.09 | 24.09 | 1.39% | 131,800 |
| Mar 26, 2025 | 23.82 | 23.82 | 23.73 | 23.76 | 23.76 | -0.08% | 36,800 |
| Mar 25, 2025 | 23.80 | 23.88 | 23.77 | 23.78 | 23.78 | 0.59% | 38,600 |
| Mar 24, 2025 | 23.83 | 23.83 | 23.63 | 23.64 | 23.64 | -0.71% | 94,209 |
| Mar 21, 2025 | 23.90 | 23.90 | 23.62 | 23.81 | 23.81 | -0.71% | 108,900 |
| Mar 20, 2025 | 23.94 | 23.99 | 23.87 | 23.98 | 23.98 | 0.04% | 127,045 |
| Mar 19, 2025 | 23.95 | 24.03 | 23.85 | 23.97 | 23.97 | 0.17% | 192,700 |
| Mar 18, 2025 | 23.93 | 23.96 | 23.82 | 23.93 | 23.93 | 1.18% | 194,900 |
| Mar 17, 2025 | 23.54 | 23.66 | 23.53 | 23.65 | 23.65 | 0.42% | 128,034 |
| Mar 14, 2025 | 23.62 | 23.62 | 23.48 | 23.55 | 23.55 | 0.04% | 87,128 |
| Mar 13, 2025 | 23.20 | 23.56 | 23.20 | 23.54 | 23.54 | 1.99% | 260,400 |
| Mar 12, 2025 | 23.02 | 23.18 | 22.93 | 23.08 | 23.08 | 0.26% | 123,600 |
| Mar 11, 2025 | 22.90 | 23.04 | 22.90 | 23.02 | 23.02 | 1.14% | 118,532 |
| Mar 10, 2025 | 22.89 | 22.94 | 22.72 | 22.76 | 22.76 | -0.74% | 152,000 |
| Mar 7, 2025 | 22.99 | 23.08 | 22.90 | 22.93 | 22.93 | -0.04% | 110,118 |
| Mar 6, 2025 | 22.97 | 23.03 | 22.93 | 22.94 | 22.94 | -0.52% | 56,332 |
| Mar 5, 2025 | 23.03 | 23.11 | 22.92 | 23.06 | 23.06 | 0.17% | 161,200 |