iShares Global Real Estate Index ETF (TSX:CGR)
Canada
· Delayed Price · Currency is CAD 29.62
+0.44 (1.51%)
Apr 17, 2025, 3:55 PM EDT
TSX:CGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 29.16 | 29.71 | 29.16 | 29.62 | 29.62 | 1.51% | 4,700 |
| Apr 16, 2025 | 29.23 | 29.44 | 29.07 | 29.18 | 29.18 | -0.51% | 4,200 |
| Apr 15, 2025 | 29.17 | 29.42 | 29.17 | 29.33 | 29.33 | 0.96% | 700 |
| Apr 14, 2025 | 29.04 | 29.16 | 28.96 | 29.05 | 29.05 | 1.64% | 2,700 |
| Apr 11, 2025 | 28.22 | 28.58 | 28.22 | 28.58 | 28.58 | 1.31% | 5,100 |
| Apr 10, 2025 | 28.75 | 28.75 | 27.94 | 28.21 | 28.21 | -1.88% | 2,539 |
| Apr 9, 2025 | 28.48 | 28.76 | 28.45 | 28.75 | 28.75 | 4.43% | 5,700 |
| Apr 8, 2025 | 28.44 | 28.45 | 27.53 | 27.53 | 27.53 | -1.96% | 2,100 |
| Apr 7, 2025 | 28.74 | 28.74 | 27.85 | 28.08 | 28.08 | -3.44% | 10,100 |
| Apr 4, 2025 | 29.65 | 29.65 | 28.98 | 29.08 | 29.08 | -2.74% | 3,000 |
| Apr 3, 2025 | 30.43 | 30.43 | 29.86 | 29.90 | 29.90 | -3.39% | 3,400 |
| Apr 2, 2025 | 30.60 | 30.95 | 30.60 | 30.95 | 30.95 | 0.42% | 2,624 |
| Apr 1, 2025 | 30.95 | 30.95 | 30.66 | 30.82 | 30.82 | -0.13% | 3,328 |
| Mar 31, 2025 | 30.85 | 30.98 | 30.75 | 30.86 | 30.86 | 0.78% | 4,700 |
| Mar 28, 2025 | 30.47 | 30.62 | 30.47 | 30.62 | 30.62 | -0.23% | 1,829 |
| Mar 27, 2025 | 30.58 | 30.69 | 30.58 | 30.69 | 30.69 | 0.39% | 800 |
| Mar 26, 2025 | 30.59 | 30.59 | 30.57 | 30.57 | 30.57 | -0.71% | 442 |
| Mar 25, 2025 | 30.83 | 30.85 | 30.64 | 30.79 | 30.63 | -0.74% | 1,844 |
| Mar 24, 2025 | 30.74 | 31.02 | 30.74 | 31.02 | 30.86 | 0.71% | 305 |
| Mar 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.64 | -0.45% | 2,000 |
| Mar 20, 2025 | 30.89 | 30.96 | 30.89 | 30.94 | 30.78 | -0.10% | 800 |
| Mar 19, 2025 | 30.88 | 31.10 | 30.87 | 30.97 | 30.81 | 0.16% | 2,810 |
| Mar 18, 2025 | 30.89 | 30.92 | 30.89 | 30.92 | 30.76 | -0.29% | 900 |
| Mar 17, 2025 | 30.75 | 31.03 | 30.74 | 31.01 | 30.85 | 1.01% | 1,200 |
| Mar 14, 2025 | 30.39 | 30.70 | 30.39 | 30.70 | 30.54 | 1.25% | 3,200 |
| Mar 13, 2025 | 30.66 | 30.66 | 30.29 | 30.32 | 30.16 | -1.17% | 2,146 |
| Mar 12, 2025 | 30.59 | 30.68 | 30.59 | 30.68 | 30.52 | -0.49% | 2,600 |
| Mar 11, 2025 | 30.97 | 31.14 | 30.77 | 30.83 | 30.67 | -0.64% | 11,100 |
| Mar 10, 2025 | 31.36 | 31.43 | 30.93 | 31.03 | 30.87 | -0.58% | 1,912 |
| Mar 7, 2025 | 30.82 | 31.21 | 30.82 | 31.21 | 31.05 | 1.04% | 4,300 |
| Mar 6, 2025 | 31.30 | 31.30 | 30.73 | 30.89 | 30.73 | -2.31% | 1,300 |
| Mar 5, 2025 | 31.62 | 31.62 | 31.41 | 31.62 | 31.46 | -0.85% | 2,133 |
| Mar 4, 2025 | 31.79 | 32.05 | 31.75 | 31.89 | 31.73 | -0.09% | 10,808 |
| Mar 3, 2025 | 31.74 | 31.92 | 31.74 | 31.92 | 31.76 | 1.14% | 1,927 |
| Feb 28, 2025 | 31.71 | 31.71 | 31.40 | 31.56 | 31.40 | 0.13% | 2,500 |
| Feb 27, 2025 | 31.53 | 31.63 | 31.52 | 31.52 | 31.36 | 0.96% | 2,722 |
| Feb 26, 2025 | 31.50 | 31.50 | 31.22 | 31.22 | 31.06 | -0.70% | 3,000 |
| Feb 25, 2025 | 31.05 | 31.44 | 31.05 | 31.44 | 31.28 | 1.68% | 2,042 |
| Feb 24, 2025 | 30.84 | 31.00 | 30.84 | 30.92 | 30.76 | 0.39% | 1,300 |
| Feb 21, 2025 | 30.91 | 30.91 | 30.68 | 30.80 | 30.64 | -0.13% | 6,100 |
| Feb 20, 2025 | 30.66 | 30.84 | 30.62 | 30.84 | 30.68 | 0.19% | 900 |
| Feb 19, 2025 | 30.60 | 30.80 | 30.58 | 30.78 | 30.62 | 0.46% | 5,500 |
| Feb 18, 2025 | 30.70 | 30.80 | 30.59 | 30.64 | 30.48 | -0.13% | 2,101 |
| Feb 14, 2025 | 30.78 | 30.78 | 30.67 | 30.68 | 30.52 | -0.55% | 1,746 |
| Feb 13, 2025 | 30.83 | 30.85 | 30.79 | 30.85 | 30.69 | 0.19% | 3,000 |
| Feb 12, 2025 | 30.81 | 30.81 | 30.78 | 30.79 | 30.63 | -0.58% | 1,300 |
| Feb 11, 2025 | 30.80 | 30.97 | 30.78 | 30.97 | 30.81 | 0.32% | 806 |
| Feb 10, 2025 | 30.93 | 30.96 | 30.84 | 30.87 | 30.71 | 0.13% | 1,843 |
| Feb 7, 2025 | 30.86 | 30.86 | 30.83 | 30.83 | 30.67 | -0.71% | 900 |
| Feb 6, 2025 | 31.03 | 31.05 | 31.03 | 31.05 | 30.89 | 0.26% | 426 |