iShares Gold Bullion ETF (TSX:CGL)
Canada
· Delayed Price · Currency is CAD 26.06
-0.11 (-0.42%)
Apr 17, 2025, 3:59 PM EDT
TSX:CGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 23.05 | 23.05 | 22.90 | 23.02 | 23.02 | 0.96% | 150,634 |
| Mar 3, 2025 | 22.61 | 22.81 | 22.61 | 22.80 | 22.80 | 1.15% | 118,018 |
| Feb 28, 2025 | 22.45 | 22.54 | 22.33 | 22.54 | 22.54 | -0.49% | 61,300 |
| Feb 27, 2025 | 22.81 | 22.81 | 22.62 | 22.65 | 22.65 | -1.52% | 83,200 |
| Feb 26, 2025 | 22.85 | 23.00 | 22.78 | 23.00 | 23.00 | 0.26% | 53,400 |
| Feb 25, 2025 | 23.19 | 23.19 | 22.79 | 22.94 | 22.94 | -1.33% | 107,100 |
| Feb 24, 2025 | 23.21 | 23.28 | 23.10 | 23.25 | 23.25 | 0.43% | 98,717 |
| Feb 21, 2025 | 23.12 | 23.21 | 23.05 | 23.15 | 23.15 | -0.09% | 113,300 |
| Feb 20, 2025 | 23.11 | 23.23 | 23.10 | 23.17 | 23.17 | 0.04% | 137,820 |
| Feb 19, 2025 | 23.11 | 23.18 | 23.03 | 23.16 | 23.16 | 0.04% | 112,401 |
| Feb 18, 2025 | 23.04 | 23.17 | 23.04 | 23.15 | 23.15 | 1.62% | 231,000 |
| Feb 14, 2025 | 23.10 | 23.10 | 22.73 | 22.78 | 22.78 | -1.43% | 172,901 |
| Feb 13, 2025 | 22.96 | 23.11 | 22.95 | 23.11 | 23.11 | 0.92% | 53,430 |
| Feb 12, 2025 | 22.83 | 22.94 | 22.79 | 22.90 | 22.90 | 0.17% | 95,300 |
| Feb 11, 2025 | 22.93 | 22.96 | 22.82 | 22.86 | 22.86 | -0.31% | 99,800 |
| Feb 10, 2025 | 22.92 | 22.97 | 22.89 | 22.93 | 22.93 | 1.55% | 82,700 |
| Feb 7, 2025 | 22.62 | 22.77 | 22.53 | 22.58 | 22.58 | 0.22% | 72,720 |
| Feb 6, 2025 | 22.57 | 22.57 | 22.37 | 22.53 | 22.53 | -0.35% | 49,600 |