iShares Global Real Estate Index ETF (TSX:CGR)
Canada · Delayed Price · Currency is CAD 31.70
+0.05 (0.16%)
Oct 17, 2025, 3:25 PM EDT
TSX:CGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 31.71 | 31.71 | 31.58 | 31.70 | 31.70 | 0.16% | 2,200 |
| Oct 16, 2025 | 31.55 | 31.79 | 31.55 | 31.65 | 31.65 | 0.32% | 1,411 |
| Oct 15, 2025 | 31.62 | 31.62 | 31.42 | 31.55 | 31.55 | 0.90% | 3,200 |
| Oct 14, 2025 | 30.78 | 31.27 | 30.78 | 31.27 | 31.27 | 1.79% | 1,120 |
| Oct 10, 2025 | 30.95 | 30.95 | 30.67 | 30.72 | 30.72 | -0.90% | 3,200 |
| Oct 9, 2025 | 31.03 | 31.07 | 31.00 | 31.00 | 31.00 | -0.06% | 1,238 |
| Oct 8, 2025 | 31.27 | 31.27 | 31.00 | 31.02 | 31.02 | -0.51% | 1,300 |
| Oct 7, 2025 | 31.23 | 31.24 | 31.13 | 31.18 | 31.18 | -0.38% | 3,200 |
| Oct 6, 2025 | 31.32 | 31.46 | 31.29 | 31.30 | 31.30 | -0.63% | 6,039 |
| Oct 3, 2025 | 31.50 | 31.55 | 31.48 | 31.50 | 31.50 | 0.61% | 1,513 |
| Oct 2, 2025 | 31.40 | 31.40 | 31.25 | 31.31 | 31.31 | -0.32% | 1,200 |
| Oct 1, 2025 | 31.40 | 31.45 | 31.36 | 31.41 | 31.41 | 0.32% | 2,634 |
| Sep 30, 2025 | 31.14 | 31.31 | 31.14 | 31.31 | 31.31 | 0.45% | 827 |
| Sep 29, 2025 | 31.14 | 31.20 | 31.14 | 31.17 | 31.17 | 0.03% | 915 |
| Sep 26, 2025 | 31.16 | 31.17 | 31.05 | 31.16 | 31.16 | 0.94% | 1,500 |
| Sep 25, 2025 | 30.88 | 30.89 | 30.85 | 30.87 | 30.87 | -0.10% | 900 |
| Sep 24, 2025 | 31.22 | 31.22 | 30.89 | 30.90 | 30.90 | -1.09% | 2,600 |
| Sep 23, 2025 | 30.97 | 31.24 | 30.97 | 31.24 | 31.07 | 0.90% | 3,200 |
| Sep 22, 2025 | 30.78 | 31.00 | 30.76 | 30.96 | 30.79 | - | 2,900 |
| Sep 19, 2025 | 31.00 | 31.01 | 30.96 | 30.96 | 30.79 | -0.26% | 1,324 |
| Sep 18, 2025 | 31.09 | 31.10 | 31.00 | 31.04 | 30.87 | -0.06% | 1,900 |
| Sep 17, 2025 | 31.22 | 31.22 | 31.06 | 31.06 | 30.89 | 0.13% | 1,749 |
| Sep 16, 2025 | 31.14 | 31.14 | 30.97 | 31.02 | 30.85 | -0.77% | 1,000 |
| Sep 15, 2025 | 31.29 | 31.36 | 31.25 | 31.26 | 31.09 | -0.45% | 3,248 |
| Sep 12, 2025 | 31.46 | 31.46 | 31.40 | 31.40 | 31.23 | -0.32% | 1,000 |
| Sep 11, 2025 | 31.27 | 31.50 | 31.27 | 31.50 | 31.33 | 1.12% | 2,102 |
| Sep 10, 2025 | 31.23 | 31.23 | 31.10 | 31.15 | 30.98 | 0.19% | 4,400 |
| Sep 9, 2025 | 30.95 | 31.09 | 30.95 | 31.09 | 30.92 | 0.55% | 518 |
| Sep 8, 2025 | 30.93 | 30.93 | 30.85 | 30.92 | 30.75 | -0.55% | 1,100 |
| Sep 5, 2025 | 30.72 | 31.09 | 30.72 | 31.09 | 30.92 | 1.57% | 617 |
| Sep 4, 2025 | 30.52 | 30.61 | 30.52 | 30.61 | 30.44 | 0.36% | 524 |
| Sep 3, 2025 | 30.33 | 30.55 | 30.33 | 30.50 | 30.33 | 0.07% | 800 |
| Sep 2, 2025 | 30.87 | 30.87 | 30.45 | 30.48 | 30.31 | -1.39% | 1,100 |
| Aug 29, 2025 | 30.88 | 30.92 | 30.88 | 30.91 | 30.74 | 0.26% | 500 |
| Aug 28, 2025 | 30.84 | 30.84 | 30.77 | 30.83 | 30.66 | -0.61% | 3,000 |
| Aug 27, 2025 | 31.15 | 31.15 | 31.02 | 31.02 | 30.85 | -0.03% | 1,922 |
| Aug 26, 2025 | 30.97 | 31.03 | 30.88 | 31.03 | 30.86 | -0.80% | 2,531 |
| Aug 25, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.11 | -0.10% | - |
| Aug 22, 2025 | 31.05 | 31.42 | 31.05 | 31.31 | 31.14 | 0.97% | 2,947 |
| Aug 21, 2025 | 31.08 | 31.08 | 30.96 | 31.01 | 30.83 | -0.23% | 1,000 |
| Aug 20, 2025 | 30.99 | 31.08 | 30.99 | 31.08 | 30.91 | 0.55% | 8,332 |
| Aug 19, 2025 | 30.45 | 30.91 | 30.44 | 30.91 | 30.74 | 1.78% | 3,900 |
| Aug 18, 2025 | 30.54 | 30.58 | 30.37 | 30.37 | 30.20 | -1.11% | 1,814 |
| Aug 15, 2025 | 30.64 | 30.72 | 30.64 | 30.71 | 30.54 | 1.09% | 3,300 |
| Aug 14, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.21 | -0.82% | 640 |
| Aug 13, 2025 | 30.45 | 30.63 | 30.41 | 30.63 | 30.46 | 0.79% | 6,300 |
| Aug 12, 2025 | 30.60 | 30.60 | 30.20 | 30.39 | 30.22 | 0.13% | 4,648 |
| Aug 11, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.18 | -0.07% | 500 |
| Aug 8, 2025 | 30.46 | 30.46 | 30.37 | 30.37 | 30.20 | -0.36% | 1,300 |
| Aug 7, 2025 | 30.48 | 30.51 | 30.41 | 30.48 | 30.31 | 0.23% | 2,129 |