CIBC Global Growth ETF (TSX:CGLO)
Canada
· Delayed Price · Currency is CAD 29.07
+0.22 (0.76%)
May 5, 2025, 1:35 PM EDT
TSX:CGLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 29.08 | 29.08 | 29.07 | 29.07 | 29.07 | 0.76% | 1,559 |
| May 2, 2025 | 28.87 | 28.87 | 28.82 | 28.85 | 28.85 | 0.84% | 1,400 |
| May 1, 2025 | 28.50 | 28.61 | 28.50 | 28.61 | 28.61 | 1.92% | 1,337 |
| Apr 30, 2025 | 28.06 | 28.07 | 28.06 | 28.07 | 28.07 | -0.67% | 1,400 |
| Apr 29, 2025 | 28.22 | 28.26 | 28.22 | 28.26 | 28.26 | 0.64% | 200 |
| Apr 28, 2025 | 27.98 | 28.08 | 27.98 | 28.08 | 28.08 | -0.43% | 1,040 |
| Apr 25, 2025 | 28.15 | 28.20 | 28.13 | 28.20 | 28.20 | 0.97% | 3,335 |
| Apr 24, 2025 | 27.50 | 27.93 | 27.50 | 27.93 | 27.93 | 1.71% | 1,700 |
| Apr 23, 2025 | 27.68 | 27.74 | 27.45 | 27.46 | 27.46 | 1.25% | 12,700 |
| Apr 22, 2025 | 27.00 | 27.12 | 27.00 | 27.12 | 27.12 | 0.07% | 744 |
| Apr 21, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Apr 17, 2025 | 27.19 | 27.22 | 27.10 | 27.10 | 27.10 | -0.66% | 1,400 |
| Apr 16, 2025 | 27.23 | 27.28 | 27.23 | 27.28 | 27.28 | -1.20% | 300 |
| Apr 15, 2025 | 27.58 | 27.61 | 27.58 | 27.61 | 27.61 | 0.40% | 638 |
| Apr 14, 2025 | 27.30 | 27.50 | 27.28 | 27.50 | 27.50 | 2.12% | 9,205 |
| Apr 11, 2025 | 26.74 | 26.93 | 26.74 | 26.93 | 26.93 | -0.26% | 400 |
| Apr 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.81% | 200 |
| Apr 9, 2025 | 25.91 | 28.07 | 25.91 | 28.07 | 28.07 | 8.17% | 8,400 |
| Apr 8, 2025 | 26.87 | 26.87 | 25.95 | 25.95 | 25.95 | -3.14% | 12,500 |
| Apr 7, 2025 | 25.85 | 26.79 | 25.85 | 26.79 | 26.79 | -0.22% | 13,934 |
| Apr 4, 2025 | 27.57 | 27.57 | 26.85 | 26.85 | 26.85 | -3.76% | 14,332 |
| Apr 3, 2025 | 27.82 | 27.90 | 27.81 | 27.90 | 27.90 | -3.69% | 2,701 |
| Apr 2, 2025 | 28.66 | 29.11 | 28.66 | 28.97 | 28.97 | 0.73% | 2,900 |
| Apr 1, 2025 | 28.90 | 28.95 | 28.76 | 28.76 | 28.76 | -0.38% | 2,304 |
| Mar 31, 2025 | 28.60 | 28.87 | 28.59 | 28.87 | 28.87 | -0.62% | 2,109 |
| Mar 28, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.68% | 310 |
| Mar 27, 2025 | 29.25 | 29.28 | 29.23 | 29.25 | 29.25 | 0.62% | 1,000 |
| Mar 26, 2025 | 29.17 | 29.18 | 29.07 | 29.07 | 29.07 | -1.02% | 2,500 |
| Mar 25, 2025 | 29.39 | 29.44 | 29.37 | 29.37 | 29.37 | 0.07% | 1,032 |
| Mar 24, 2025 | 29.19 | 29.35 | 29.19 | 29.35 | 29.35 | 0.58% | 7,500 |
| Mar 21, 2025 | 29.08 | 29.18 | 29.08 | 29.18 | 29.18 | -0.68% | 2,200 |
| Mar 20, 2025 | 29.44 | 29.44 | 29.38 | 29.38 | 29.38 | 0.10% | 221 |
| Mar 19, 2025 | 29.21 | 29.35 | 29.17 | 29.35 | 29.35 | 1.31% | 6,206 |
| Mar 18, 2025 | 29.04 | 29.04 | 28.97 | 28.97 | 28.97 | -0.96% | 2,200 |
| Mar 17, 2025 | 29.24 | 29.25 | 29.24 | 29.25 | 29.25 | 0.65% | 400 |
| Mar 14, 2025 | 28.97 | 29.06 | 28.87 | 29.06 | 29.06 | 0.41% | 6,020 |
| Mar 13, 2025 | 28.96 | 29.00 | 28.88 | 28.94 | 28.94 | -1.16% | 7,034 |
| Mar 12, 2025 | 29.36 | 29.36 | 29.28 | 29.28 | 29.28 | -1.35% | 2,400 |
| Mar 11, 2025 | 29.67 | 29.69 | 29.53 | 29.68 | 29.68 | 0.68% | 2,400 |
| Mar 10, 2025 | 29.50 | 29.65 | 29.48 | 29.48 | 29.48 | -2.99% | 1,436 |
| Mar 7, 2025 | 30.36 | 30.39 | 30.15 | 30.39 | 30.39 | 0.93% | 1,619 |
| Mar 6, 2025 | 30.34 | 30.36 | 30.10 | 30.11 | 30.11 | -1.38% | 4,500 |
| Mar 5, 2025 | 30.35 | 30.59 | 30.34 | 30.53 | 30.53 | -0.13% | 7,800 |
| Mar 4, 2025 | 30.45 | 30.69 | 30.24 | 30.57 | 30.57 | -0.20% | 5,300 |
| Mar 3, 2025 | 30.72 | 30.82 | 30.62 | 30.63 | 30.63 | 0.20% | 5,231 |
| Feb 28, 2025 | 31.23 | 31.23 | 30.50 | 30.57 | 30.57 | - | 3,600 |
| Feb 27, 2025 | 30.85 | 30.88 | 30.57 | 30.57 | 30.57 | -0.42% | 2,800 |
| Feb 26, 2025 | 30.83 | 30.91 | 30.70 | 30.70 | 30.70 | 0.29% | 3,914 |
| Feb 25, 2025 | 30.60 | 30.67 | 30.50 | 30.61 | 30.61 | 0.49% | 5,200 |
| Feb 24, 2025 | 30.44 | 30.55 | 30.42 | 30.46 | 30.46 | - | 4,713 |