iShares Global Real Estate Index ETF (TSX:CGR)
Canada · Delayed Price · Currency is CAD 30.71
+0.33 (1.09%)
Aug 15, 2025, 3:59 PM EDT
TSX:CGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.64 | 30.72 | 30.64 | 30.71 | 30.71 | 1.09% | 3,289 |
| Aug 14, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.82% | 640 |
| Aug 13, 2025 | 30.45 | 30.63 | 30.41 | 30.63 | 30.63 | 0.79% | 6,300 |
| Aug 12, 2025 | 30.60 | 30.60 | 30.20 | 30.39 | 30.39 | 0.13% | 4,648 |
| Aug 11, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.07% | 500 |
| Aug 8, 2025 | 30.46 | 30.46 | 30.37 | 30.37 | 30.37 | -0.36% | 1,300 |
| Aug 7, 2025 | 30.48 | 30.51 | 30.41 | 30.48 | 30.48 | 0.23% | 2,129 |
| Aug 6, 2025 | 30.50 | 30.58 | 30.38 | 30.41 | 30.41 | -0.23% | 2,209 |
| Aug 5, 2025 | 30.44 | 30.48 | 30.44 | 30.48 | 30.48 | 1.09% | 403 |
| Aug 1, 2025 | 30.16 | 30.17 | 30.04 | 30.15 | 30.15 | -0.30% | 3,300 |
| Jul 31, 2025 | 30.22 | 30.25 | 30.20 | 30.24 | 30.24 | -0.92% | 1,032 |
| Jul 30, 2025 | 30.95 | 30.95 | 30.52 | 30.52 | 30.52 | -0.94% | 7,000 |
| Jul 29, 2025 | 30.50 | 30.81 | 30.50 | 30.81 | 30.81 | 1.02% | 2,800 |
| Jul 28, 2025 | 30.93 | 30.93 | 30.50 | 30.50 | 30.50 | -1.01% | 7,838 |
| Jul 25, 2025 | 30.77 | 30.85 | 30.77 | 30.81 | 30.81 | 0.16% | 1,314 |
| Jul 24, 2025 | 30.77 | 30.88 | 30.76 | 30.76 | 30.76 | -0.23% | 833 |
| Jul 23, 2025 | 30.81 | 30.83 | 30.81 | 30.83 | 30.83 | 0.10% | 433 |
| Jul 22, 2025 | 30.44 | 30.80 | 30.44 | 30.80 | 30.80 | 0.88% | 700 |
| Jul 21, 2025 | 30.40 | 30.56 | 30.40 | 30.53 | 30.53 | 0.30% | 4,200 |
| Jul 18, 2025 | 30.28 | 30.45 | 30.28 | 30.44 | 30.44 | -0.07% | 5,100 |
| Jul 17, 2025 | 30.32 | 30.46 | 30.32 | 30.46 | 30.46 | 0.83% | 3,129 |
| Jul 16, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.03% | 600 |
| Jul 15, 2025 | 30.34 | 30.34 | 30.10 | 30.22 | 30.22 | -0.82% | 1,421 |
| Jul 14, 2025 | 30.13 | 30.50 | 30.13 | 30.47 | 30.47 | 0.63% | 1,500 |
| Jul 11, 2025 | 30.19 | 30.28 | 30.16 | 30.28 | 30.28 | -0.20% | 2,222 |
| Jul 10, 2025 | 30.22 | 30.53 | 30.22 | 30.34 | 30.34 | -0.16% | 1,800 |
| Jul 9, 2025 | 30.35 | 30.43 | 30.34 | 30.39 | 30.39 | 0.10% | 4,703 |
| Jul 8, 2025 | 30.33 | 30.37 | 30.27 | 30.36 | 30.36 | 0.16% | 1,300 |
| Jul 7, 2025 | 30.50 | 30.50 | 30.31 | 30.31 | 30.31 | 0.07% | 1,149 |
| Jul 4, 2025 | 30.26 | 30.39 | 30.26 | 30.29 | 30.29 | -0.53% | 12,500 |
| Jul 3, 2025 | 30.51 | 30.52 | 30.45 | 30.45 | 30.45 | -0.16% | 2,201 |
| Jul 2, 2025 | 30.46 | 30.59 | 30.37 | 30.50 | 30.50 | 0.53% | 844 |
| Jun 30, 2025 | 30.30 | 30.34 | 30.26 | 30.34 | 30.34 | -0.07% | 1,101 |
| Jun 27, 2025 | 30.46 | 30.46 | 30.31 | 30.36 | 30.36 | 1.10% | 2,728 |
| Jun 26, 2025 | 29.97 | 30.03 | 29.97 | 30.03 | 30.03 | -1.15% | 323 |
| Jun 25, 2025 | 30.98 | 30.98 | 30.38 | 30.38 | 30.38 | -2.91% | 3,504 |
| Jun 24, 2025 | 31.23 | 31.29 | 30.97 | 31.29 | 31.00 | 0.51% | 948 |
| Jun 23, 2025 | 31.00 | 31.15 | 30.92 | 31.13 | 30.84 | 1.14% | 3,231 |
| Jun 20, 2025 | 30.85 | 30.88 | 30.78 | 30.78 | 30.49 | 0.16% | 1,000 |
| Jun 19, 2025 | 30.66 | 30.73 | 30.66 | 30.73 | 30.44 | -0.23% | 1,001 |
| Jun 18, 2025 | 30.77 | 30.80 | 30.70 | 30.80 | 30.51 | 1.25% | 2,800 |
| Jun 17, 2025 | 30.51 | 30.51 | 30.42 | 30.42 | 30.14 | -0.03% | 1,800 |
| Jun 16, 2025 | 30.58 | 30.58 | 30.40 | 30.43 | 30.15 | 0.36% | 1,509 |
| Jun 13, 2025 | 30.50 | 30.50 | 30.24 | 30.32 | 30.04 | -0.79% | 11,900 |
| Jun 12, 2025 | 30.65 | 30.65 | 30.56 | 30.56 | 30.27 | -0.23% | 1,834 |
| Jun 11, 2025 | 30.84 | 30.84 | 30.63 | 30.63 | 30.34 | -0.39% | 1,400 |
| Jun 10, 2025 | 30.73 | 30.79 | 30.72 | 30.75 | 30.46 | 0.46% | 1,817 |
| Jun 9, 2025 | 30.71 | 30.71 | 30.59 | 30.61 | 30.32 | 0.13% | 2,200 |
| Jun 6, 2025 | 30.51 | 30.57 | 30.50 | 30.57 | 30.28 | 0.43% | 1,200 |
| Jun 5, 2025 | 30.47 | 30.50 | 30.44 | 30.44 | 30.15 | -0.39% | 1,421 |