Skip to main content
iShares Global Real Estate Index ETF (TSX:CGR)
Canada flag Canada · Delayed Price · Currency is CAD
30.57
+0.13 (0.43%)
Jun 6, 2025, 3:55 PM EDT

TSX:CGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202530.5130.5730.5030.5730.570.43%1,200
Jun 5, 202530.4730.5030.4430.4430.44-0.39%1,421
Jun 4, 202530.3630.5930.3630.5630.560.03%3,629
Jun 3, 202530.4830.5830.4830.5530.55-0.46%2,606
Jun 2, 202530.4330.6930.4330.6930.690.39%2,709
May 30, 202530.5830.5830.5630.5730.57-0.55%1,235
May 29, 202530.6130.7430.5930.7430.740.75%2,000
May 28, 202530.6130.6130.5130.5130.510.33%600
May 27, 202530.2430.4130.2430.4130.411.81%4,600
May 26, 202529.8729.8729.8729.8729.87-0.17%-
May 23, 202529.7629.9429.7629.9229.92-0.53%926
May 22, 202530.2530.2530.0830.0830.08-0.27%1,218
May 21, 202530.7330.7430.1630.1630.16-2.58%505
May 20, 202530.8430.9630.8130.9630.96-0.26%2,407
May 16, 202530.7331.0430.6431.0431.041.31%3,228
May 15, 202530.3130.6430.3130.6430.641.39%3,700
May 14, 202530.1930.2230.1230.2230.22-0.49%2,800
May 13, 202530.3830.3830.3630.3730.37-1.43%2,432
May 12, 202531.1731.1730.8130.8130.81-0.06%401
May 9, 202530.7830.8830.7630.8330.830.46%2,100
May 8, 202530.5230.6930.5230.6930.690.20%1,000
May 7, 202530.7030.7030.6330.6330.630.39%647
May 6, 202530.5830.5830.5130.5130.51-0.68%700
May 5, 202530.7230.7230.7230.7230.720.20%300
May 2, 202530.6030.6630.5830.6630.660.66%1,746
May 1, 202530.2530.4630.2530.4630.462.01%2,042
Apr 30, 202529.6830.0629.6829.8629.86-0.50%4,600
Apr 29, 202529.6130.0129.6130.0130.010.98%1,616
Apr 28, 202529.7929.7929.7129.7229.720.17%1,833
Apr 25, 202529.7129.7729.6729.6729.67-0.03%700
Apr 24, 202529.5029.7829.5029.6829.680.24%941
Apr 23, 202529.7429.7429.5229.6129.61-0.07%3,626
Apr 22, 202529.5229.6429.5029.6329.631.61%11,400
Apr 21, 202529.0329.1628.9729.1629.16-1.55%1,600
Apr 17, 202529.1629.7129.1629.6229.621.51%4,700
Apr 16, 202529.2329.4429.0729.1829.18-0.51%4,200
Apr 15, 202529.1729.4229.1729.3329.330.96%700
Apr 14, 202529.0429.1628.9629.0529.051.64%2,700
Apr 11, 202528.2228.5828.2228.5828.581.31%5,100
Apr 10, 202528.7528.7527.9428.2128.21-1.88%2,539
Apr 9, 202528.4828.7628.4528.7528.754.43%5,700
Apr 8, 202528.4428.4527.5327.5327.53-1.96%2,100
Apr 7, 202528.7428.7427.8528.0828.08-3.44%10,100
Apr 4, 202529.6529.6528.9829.0829.08-2.74%3,000
Apr 3, 202530.4330.4329.8629.9029.90-3.39%3,400
Apr 2, 202530.6030.9530.6030.9530.950.42%2,624
Apr 1, 202530.9530.9530.6630.8230.82-0.13%3,328
Mar 31, 202530.8530.9830.7530.8630.860.78%4,700
Mar 28, 202530.4730.6230.4730.6230.62-0.23%1,829
Mar 27, 202530.5830.6930.5830.6930.690.39%800