CIBC Global Growth ETF (TSX:CGLO)
Canada · Delayed Price · Currency is CAD 30.84
+0.02 (0.06%)
Sep 17, 2025, 3:22 PM EDT
TSX:CGLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.06% | 111 |
| Sep 16, 2025 | 30.82 | 30.83 | 30.74 | 30.82 | 30.82 | -0.32% | 5,204 |
| Sep 15, 2025 | 31.01 | 31.01 | 30.91 | 30.92 | 30.92 | -0.67% | 6,931 |
| Sep 12, 2025 | 31.23 | 31.23 | 31.13 | 31.13 | 31.13 | 0.10% | 535 |
| Sep 11, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.16% | 125 |
| Sep 10, 2025 | 31.11 | 31.17 | 31.11 | 31.15 | 31.15 | 0.16% | 2,019 |
| Sep 9, 2025 | 31.06 | 31.12 | 31.06 | 31.10 | 31.10 | 0.78% | 1,401 |
| Sep 8, 2025 | 30.93 | 30.93 | 30.86 | 30.86 | 30.86 | -0.16% | 10,900 |
| Sep 5, 2025 | 30.94 | 30.94 | 30.87 | 30.91 | 30.91 | 0.52% | 2,104 |
| Sep 4, 2025 | 30.62 | 30.79 | 30.60 | 30.75 | 30.75 | 0.95% | 12,605 |
| Sep 3, 2025 | 30.40 | 30.46 | 30.40 | 30.46 | 30.46 | -0.13% | 1,700 |
| Sep 2, 2025 | 30.50 | 30.51 | 30.50 | 30.50 | 30.50 | -0.42% | 439 |
| Aug 29, 2025 | 30.66 | 30.66 | 30.63 | 30.63 | 30.63 | -0.97% | 400 |
| Aug 28, 2025 | 30.90 | 30.93 | 30.89 | 30.93 | 30.93 | 0.29% | 1,000 |
| Aug 27, 2025 | 30.89 | 30.89 | 30.83 | 30.84 | 30.84 | -0.58% | 2,439 |
| Aug 26, 2025 | 31.00 | 31.02 | 30.95 | 31.02 | 31.02 | -0.13% | 1,024 |
| Aug 25, 2025 | 31.10 | 31.10 | 31.00 | 31.06 | 31.06 | -0.10% | 8,939 |
| Aug 22, 2025 | 31.06 | 31.09 | 31.06 | 31.09 | 31.09 | 0.29% | 1,031 |
| Aug 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | 200 |
| Aug 20, 2025 | 30.91 | 30.91 | 30.90 | 30.90 | 30.90 | -0.06% | 624 |
| Aug 19, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.45% | 222 |
| Aug 18, 2025 | 30.80 | 30.81 | 30.76 | 30.78 | 30.78 | - | 4,700 |
| Aug 15, 2025 | 30.80 | 30.80 | 30.78 | 30.78 | 30.78 | 0.10% | 2,500 |
| Aug 14, 2025 | 30.63 | 30.76 | 30.63 | 30.75 | 30.75 | 0.82% | 6,500 |
| Aug 13, 2025 | 30.45 | 30.53 | 30.44 | 30.50 | 30.50 | 0.20% | 3,431 |
| Aug 12, 2025 | 30.36 | 30.44 | 30.35 | 30.44 | 30.44 | 0.59% | 4,743 |
| Aug 11, 2025 | 30.29 | 30.33 | 30.26 | 30.26 | 30.26 | -0.33% | 5,800 |
| Aug 8, 2025 | 30.29 | 30.36 | 30.26 | 30.36 | 30.36 | 0.40% | 13,800 |
| Aug 7, 2025 | 30.36 | 30.38 | 30.20 | 30.24 | 30.24 | -0.20% | 4,123 |
| Aug 6, 2025 | 30.17 | 30.30 | 30.17 | 30.30 | 30.30 | 0.76% | 2,948 |
| Aug 5, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.03% | - |
| Aug 1, 2025 | 30.01 | 30.08 | 29.98 | 30.08 | 30.08 | -1.80% | 1,800 |
| Jul 31, 2025 | 30.76 | 30.76 | 30.63 | 30.63 | 30.63 | -0.58% | 1,002 |
| Jul 30, 2025 | 30.79 | 30.86 | 30.78 | 30.81 | 30.81 | -0.13% | 3,717 |
| Jul 29, 2025 | 30.91 | 30.92 | 30.84 | 30.85 | 30.85 | 0.26% | 2,400 |
| Jul 28, 2025 | 30.78 | 30.79 | 30.70 | 30.77 | 30.77 | 0.69% | 13,900 |
| Jul 25, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.13% | - |
| Jul 24, 2025 | 30.53 | 30.60 | 30.53 | 30.60 | 30.60 | 0.23% | 11,543 |
| Jul 23, 2025 | 30.39 | 30.54 | 30.39 | 30.53 | 30.53 | 1.36% | 6,509 |
| Jul 22, 2025 | 30.19 | 30.19 | 30.07 | 30.12 | 30.12 | -0.69% | 1,918 |
| Jul 21, 2025 | 30.14 | 30.42 | 30.14 | 30.33 | 30.33 | 0.26% | 900 |
| Jul 18, 2025 | 30.31 | 30.31 | 30.20 | 30.25 | 30.25 | 0.40% | 1,500 |
| Jul 17, 2025 | 30.10 | 30.14 | 30.10 | 30.13 | 30.13 | 0.13% | 928 |
| Jul 16, 2025 | 30.21 | 30.22 | 30.09 | 30.09 | 30.09 | -0.13% | 6,600 |
| Jul 15, 2025 | 30.13 | 30.13 | 30.12 | 30.13 | 30.13 | -0.23% | 941 |
| Jul 14, 2025 | 30.16 | 30.20 | 30.16 | 30.20 | 30.20 | -0.33% | 200 |
| Jul 11, 2025 | 30.27 | 30.33 | 30.27 | 30.30 | 30.30 | -0.43% | 2,800 |
| Jul 10, 2025 | 30.36 | 30.49 | 30.36 | 30.43 | 30.43 | -0.23% | 3,200 |
| Jul 9, 2025 | 30.37 | 30.50 | 30.37 | 30.50 | 30.50 | 0.16% | 5,800 |
| Jul 8, 2025 | 30.42 | 30.46 | 30.39 | 30.45 | 30.45 | 0.50% | 9,324 |