iShares Global Real Estate Index ETF (TSX:CGR)
Canada · Delayed Price · Currency is CAD 30.44
-0.09 (-0.29%)
Jul 22, 2025, 9:57 AM EDT
TSX:CGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 30.36 | 30.59 | 30.36 | 30.56 | 30.27 | 0.03% | 3,629 |
| Jun 3, 2025 | 30.48 | 30.58 | 30.48 | 30.55 | 30.26 | -0.46% | 2,606 |
| Jun 2, 2025 | 30.43 | 30.69 | 30.43 | 30.69 | 30.40 | 0.39% | 2,709 |
| May 30, 2025 | 30.58 | 30.58 | 30.56 | 30.57 | 30.28 | -0.55% | 1,235 |
| May 29, 2025 | 30.61 | 30.74 | 30.59 | 30.74 | 30.45 | 0.75% | 2,000 |
| May 28, 2025 | 30.61 | 30.61 | 30.51 | 30.51 | 30.22 | 0.33% | 600 |
| May 27, 2025 | 30.24 | 30.41 | 30.24 | 30.41 | 30.13 | 1.81% | 4,600 |
| May 26, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.59 | -0.17% | - |
| May 23, 2025 | 29.76 | 29.94 | 29.76 | 29.92 | 29.64 | -0.53% | 926 |
| May 22, 2025 | 30.25 | 30.25 | 30.08 | 30.08 | 29.80 | -0.27% | 1,218 |
| May 21, 2025 | 30.73 | 30.74 | 30.16 | 30.16 | 29.88 | -2.58% | 505 |
| May 20, 2025 | 30.84 | 30.96 | 30.81 | 30.96 | 30.67 | -0.26% | 2,407 |
| May 16, 2025 | 30.73 | 31.04 | 30.64 | 31.04 | 30.75 | 1.31% | 3,228 |
| May 15, 2025 | 30.31 | 30.64 | 30.31 | 30.64 | 30.35 | 1.39% | 3,700 |
| May 14, 2025 | 30.19 | 30.22 | 30.12 | 30.22 | 29.94 | -0.49% | 2,800 |
| May 13, 2025 | 30.38 | 30.38 | 30.36 | 30.37 | 30.09 | -1.43% | 2,432 |
| May 12, 2025 | 31.17 | 31.17 | 30.81 | 30.81 | 30.52 | -0.06% | 401 |
| May 9, 2025 | 30.78 | 30.88 | 30.76 | 30.83 | 30.54 | 0.46% | 2,100 |