iShares Gold Bullion ETF (TSX:CGL)
Canada · Delayed Price · Currency is CAD 30.83
+0.10 (0.33%)
Oct 7, 2025, 3:59 PM EDT
TSX:CGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.96 | 30.96 | 30.74 | 30.83 | 30.83 | 0.33% | 216,420 |
| Oct 6, 2025 | 30.50 | 30.80 | 30.45 | 30.73 | 30.73 | 1.96% | 166,600 |
| Oct 3, 2025 | 30.15 | 30.18 | 30.00 | 30.14 | 30.14 | 0.74% | 121,800 |
| Oct 2, 2025 | 30.20 | 30.22 | 29.65 | 29.92 | 29.92 | -0.23% | 179,100 |
| Oct 1, 2025 | 30.06 | 30.10 | 29.92 | 29.99 | 29.99 | 0.10% | 163,845 |
| Sep 30, 2025 | 29.64 | 29.99 | 29.58 | 29.96 | 29.96 | 0.60% | 245,700 |
| Sep 29, 2025 | 29.60 | 29.80 | 29.60 | 29.78 | 29.78 | 1.81% | 159,612 |
| Sep 26, 2025 | 29.16 | 29.37 | 29.12 | 29.25 | 29.25 | 0.72% | 112,000 |
| Sep 25, 2025 | 28.96 | 29.15 | 28.88 | 29.04 | 29.04 | 0.35% | 96,100 |
| Sep 24, 2025 | 29.27 | 29.28 | 28.86 | 28.94 | 28.94 | -0.96% | 158,500 |
| Sep 23, 2025 | 29.39 | 29.40 | 29.11 | 29.22 | 29.22 | 0.41% | 172,635 |
| Sep 22, 2025 | 28.86 | 29.10 | 28.83 | 29.10 | 29.10 | 1.71% | 299,800 |
| Sep 19, 2025 | 28.43 | 28.61 | 28.35 | 28.61 | 28.61 | 0.99% | 75,700 |
| Sep 18, 2025 | 28.38 | 28.38 | 28.16 | 28.33 | 28.33 | -0.42% | 105,545 |
| Sep 17, 2025 | 28.58 | 28.75 | 28.30 | 28.45 | 28.45 | -0.66% | 114,900 |
| Sep 16, 2025 | 28.71 | 28.75 | 28.57 | 28.64 | 28.64 | 0.21% | 156,900 |
| Sep 15, 2025 | 28.34 | 28.61 | 28.34 | 28.58 | 28.58 | 1.03% | 154,900 |
| Sep 12, 2025 | 28.35 | 28.36 | 28.28 | 28.29 | 28.29 | 0.14% | 67,300 |
| Sep 11, 2025 | 28.15 | 28.26 | 28.10 | 28.25 | 28.25 | -0.11% | 101,300 |
| Sep 10, 2025 | 28.34 | 28.39 | 28.24 | 28.28 | 28.28 | 0.18% | 138,700 |
| Sep 9, 2025 | 28.46 | 28.55 | 28.20 | 28.23 | 28.23 | -0.21% | 183,131 |
| Sep 8, 2025 | 28.23 | 28.36 | 28.16 | 28.29 | 28.29 | 1.11% | 231,604 |
| Sep 5, 2025 | 27.83 | 28.03 | 27.78 | 27.98 | 27.98 | 1.23% | 277,800 |
| Sep 4, 2025 | 27.61 | 27.64 | 27.43 | 27.64 | 27.64 | -0.18% | 210,640 |
| Sep 3, 2025 | 27.72 | 27.79 | 27.56 | 27.69 | 27.69 | 0.76% | 176,226 |
| Sep 2, 2025 | 27.11 | 27.52 | 27.04 | 27.48 | 27.48 | 2.42% | 221,945 |
| Aug 29, 2025 | 26.63 | 26.84 | 26.56 | 26.83 | 26.83 | 0.83% | 102,949 |
| Aug 28, 2025 | 26.46 | 26.61 | 26.44 | 26.61 | 26.61 | 0.83% | 148,231 |
| Aug 27, 2025 | 26.29 | 26.39 | 26.23 | 26.39 | 26.39 | 0.19% | 34,038 |
| Aug 26, 2025 | 26.24 | 26.35 | 26.18 | 26.34 | 26.34 | 0.69% | 46,740 |
| Aug 25, 2025 | 26.18 | 26.22 | 26.14 | 26.16 | 26.16 | -0.08% | 30,340 |
| Aug 22, 2025 | 25.91 | 26.24 | 25.87 | 26.18 | 26.18 | 0.89% | 66,022 |
| Aug 21, 2025 | 26.03 | 26.03 | 25.91 | 25.95 | 25.95 | -0.35% | 36,000 |
| Aug 20, 2025 | 25.99 | 26.04 | 25.94 | 26.04 | 26.04 | 1.05% | 31,700 |
| Aug 19, 2025 | 25.87 | 25.92 | 25.77 | 25.77 | 25.77 | -0.58% | 42,300 |
| Aug 18, 2025 | 25.99 | 25.99 | 25.88 | 25.92 | 25.92 | -0.15% | 35,200 |
| Aug 15, 2025 | 25.92 | 26.01 | 25.91 | 25.96 | 25.96 | - | 48,004 |
| Aug 14, 2025 | 26.00 | 26.03 | 25.87 | 25.96 | 25.96 | -0.54% | 58,900 |
| Aug 13, 2025 | 26.14 | 26.18 | 26.03 | 26.10 | 26.10 | 0.31% | 63,748 |
| Aug 12, 2025 | 26.04 | 26.10 | 25.90 | 26.02 | 26.02 | -0.15% | 77,600 |
| Aug 11, 2025 | 26.10 | 26.14 | 25.99 | 26.06 | 26.06 | -1.44% | 137,543 |
| Aug 8, 2025 | 26.44 | 26.46 | 26.26 | 26.44 | 26.44 | -0.04% | 126,600 |
| 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 |