iShares Gold Bullion ETF (TSX:CGL)
Canada flag Canada · Delayed Price · Currency is CAD
26.10
+0.05 (0.19%)
Jul 4, 2025, 3:59 PM EDT

TSX:CGL Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 4, 2010Jul 3, 2025Max ▾20112012201320142015201620172018201920202021202220232024202520122012201420142016201620182018202020202022202220242024010.0020.0026.05

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202526.0126.0525.9226.0526.05-0.50%111,526
Jul 2, 202526.0426.1925.9826.1826.181.39%100,600
Jun 30, 202525.6225.8225.5925.8225.821.18%151,721
Jun 27, 202525.4525.6025.3525.5225.52-1.62%268,207
Jun 26, 202525.9226.0025.8225.9425.94-0.31%184,900
Jun 25, 202525.8126.0325.8126.0226.020.46%112,300
Jun 24, 202525.9425.9425.7225.9025.90-1.75%189,900
Jun 23, 202526.3426.4726.3026.3626.360.42%156,500
Jun 20, 202526.2726.3326.2126.2526.25-1.13%100,743
Jun 19, 202526.3426.5526.2526.5526.551.07%103,947
Jun 18, 202526.4826.5126.2426.2726.27-0.49%103,800
Jun 17, 202526.5226.5226.3326.4026.40-0.11%85,043
Jun 16, 202526.7226.7226.4226.4326.43-1.38%119,535
Jun 13, 202526.8026.8926.6826.8026.801.32%159,800
Jun 12, 202526.3426.5026.3426.4526.451.46%216,100
Jun 11, 202526.0226.1225.9226.0726.070.35%221,600
Jun 10, 202526.1626.1625.9325.9825.98-0.12%87,024
Jun 9, 202525.8326.0725.8326.0126.010.50%101,200
Jun 6, 202526.2326.2325.8725.8825.88-1.33%86,639
Jun 5, 202526.3626.4426.0826.2326.23-0.34%109,023
Jun 4, 202526.1626.4326.1626.3226.320.46%85,700
Jun 3, 202526.2726.2726.0526.2026.20-0.87%134,801
Jun 2, 202526.2326.4526.1626.4326.432.52%135,800
May 30, 202525.7825.8025.5925.7825.78-0.54%106,229
May 29, 202525.8525.9925.8525.9225.920.50%108,945
May 28, 202525.8625.8625.7025.7925.79-0.15%59,500
May 27, 202525.7825.8325.6725.8325.83-1.64%240,538
May 26, 202526.2926.3226.1426.2626.26-0.11%201,700
May 23, 202526.1326.3226.1026.2926.292.30%78,802
May 22, 202525.9225.9225.6325.7025.70-0.96%167,924
May 21, 202525.8525.9925.7625.9525.950.86%131,136
May 20, 202525.2325.7425.2325.7325.733.17%162,300
May 16, 202524.8224.9724.7524.9424.94-1.34%106,600
May 15, 202524.9125.2824.9125.2825.281.85%94,707
May 14, 202524.9424.9724.7424.8224.82-2.21%219,400
May 13, 202525.3025.4425.2025.3825.380.44%144,139
May 12, 202525.2625.3725.1525.2725.27-2.99%262,404
May 9, 202526.0926.1925.9726.0526.050.70%132,300
May 8, 202526.3626.3625.7425.8725.87-1.86%124,600
May 7, 202526.5026.5926.3326.3626.36-1.53%100,000
May 6, 202526.3626.7726.3626.7726.772.69%135,309
May 5, 202525.9926.1225.8926.0726.072.80%197,500
May 2, 202525.4725.5825.2625.3625.360.24%213,330
May 1, 202525.2225.3625.0425.3025.30-1.48%244,900
Apr 30, 202525.8925.9525.6825.6825.68-1.00%164,500
Apr 29, 202525.9826.0425.8225.9425.94-1.14%132,501
Apr 28, 202525.7726.2425.7326.2426.241.39%129,700
Apr 25, 202525.6825.9125.5825.8825.88-1.03%153,400
Apr 24, 202526.0026.1725.8926.1526.151.44%157,205
Apr 23, 202525.8525.8525.4025.7825.78-2.46%755,907