CIBC Global Growth ETF (TSX:CGLO)
Canada · Delayed Price · Currency is CAD 30.08
-0.50 (-1.64%)
Aug 1, 2025, 3:26 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 30.29 | 30.32 | 30.23 | 30.30 | 30.30 | -0.69% | 2,616 |
| Jul 4, 2025 | 30.28 | 30.51 | 30.28 | 30.51 | 30.51 | 0.73% | 1,316 |
| Jul 3, 2025 | 30.32 | 30.32 | 30.29 | 30.29 | 30.29 | 0.63% | 400 |
| Jul 2, 2025 | 30.11 | 30.11 | 30.10 | 30.10 | 30.10 | 0.07% | 1,119 |
| Jun 30, 2025 | 30.15 | 30.15 | 30.08 | 30.08 | 30.08 | 0.43% | 1,500 |
| Jun 27, 2025 | 29.87 | 29.98 | 29.87 | 29.95 | 29.95 | 0.20% | 3,620 |
| Jun 26, 2025 | 29.79 | 29.89 | 29.78 | 29.89 | 29.89 | - | 2,305 |
| Jun 25, 2025 | 29.95 | 30.01 | 29.89 | 29.89 | 29.89 | -0.13% | 4,700 |
| Jun 24, 2025 | 29.79 | 29.94 | 29.79 | 29.93 | 29.93 | 1.29% | 3,300 |
| Jun 23, 2025 | 29.40 | 29.55 | 29.40 | 29.55 | 29.55 | 0.54% | 4,906 |
| Jun 20, 2025 | 29.50 | 29.50 | 29.39 | 29.39 | 29.39 | -0.71% | 529 |
| Jun 19, 2025 | 29.54 | 29.60 | 29.54 | 29.60 | 29.60 | 0.27% | 1,031 |
| Jun 18, 2025 | 29.50 | 29.63 | 29.50 | 29.52 | 29.52 | 0.20% | 6,400 |
| Jun 17, 2025 | 29.48 | 29.48 | 29.46 | 29.46 | 29.46 | -0.81% | 1,300 |
| Jun 16, 2025 | 29.71 | 29.71 | 29.70 | 29.70 | 29.70 | 0.27% | 300 |
| Jun 13, 2025 | 29.91 | 29.92 | 29.62 | 29.62 | 29.62 | -1.66% | 8,120 |
| Jun 12, 2025 | 30.12 | 30.13 | 30.10 | 30.12 | 30.12 | -0.10% | 2,200 |
| Jun 11, 2025 | 30.40 | 30.40 | 30.15 | 30.15 | 30.15 | -0.07% | 2,500 |
| Jun 10, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.03% | 302 |
| Jun 9, 2025 | 30.14 | 30.19 | 30.08 | 30.16 | 30.16 | 0.07% | 1,100 |
| Jun 6, 2025 | 30.13 | 30.14 | 30.13 | 30.14 | 30.14 | 1.11% | 201 |
| Jun 5, 2025 | 29.79 | 29.93 | 29.79 | 29.81 | 29.81 | 0.03% | 500 |
| Jun 4, 2025 | 29.82 | 29.82 | 29.79 | 29.80 | 29.80 | 0.51% | 703 |
| Jun 3, 2025 | 29.69 | 29.70 | 29.65 | 29.65 | 29.65 | -0.13% | 1,227 |
| Jun 2, 2025 | 29.58 | 29.69 | 29.57 | 29.69 | 29.69 | 0.34% | 1,503 |
| May 30, 2025 | 29.61 | 29.61 | 29.59 | 29.59 | 29.59 | -0.70% | 904 |
| May 29, 2025 | 29.83 | 29.83 | 29.80 | 29.80 | 29.80 | -0.27% | 1,800 |
| May 28, 2025 | 29.83 | 29.88 | 29.83 | 29.88 | 29.88 | 0.47% | 800 |
| May 27, 2025 | 29.56 | 29.74 | 29.54 | 29.74 | 29.74 | 3.12% | 6,309 |
| May 26, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -3.35% | 1,229 |
| May 23, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.20% | - |