iShares ESG Balanced ETF Portfolio (TSX:GBAL)
Canada · Delayed Price · Currency is CAD 56.82
-0.36 (-0.63%)
Nov 7, 2025, 3:18 PM EST
TSX:GBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 56.90 | 56.90 | 56.66 | 56.82 | 56.86 | -0.63% | 1,108 |
| Nov 6, 2025 | 57.67 | 57.67 | 57.07 | 57.18 | 57.18 | -0.82% | 1,900 |
| Nov 5, 2025 | 57.52 | 57.68 | 57.52 | 57.65 | 57.65 | 0.45% | 4,817 |
| Nov 4, 2025 | 57.65 | 57.65 | 57.34 | 57.39 | 57.39 | -0.76% | 8,310 |
| Nov 3, 2025 | 58.35 | 58.35 | 57.70 | 57.83 | 57.83 | 0.07% | 6,700 |
| Oct 31, 2025 | 58.03 | 58.03 | 57.79 | 57.79 | 57.79 | 0.16% | 746 |
| Oct 30, 2025 | 57.78 | 57.78 | 57.70 | 57.70 | 57.70 | -0.05% | 313 |
| Oct 29, 2025 | 58.02 | 58.02 | 57.73 | 57.73 | 57.73 | -0.50% | 9,000 |
| Oct 28, 2025 | 57.88 | 58.02 | 57.86 | 58.02 | 58.02 | 0.02% | 2,412 |
| Oct 27, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0.64% | 605 |
| Oct 24, 2025 | 57.39 | 57.64 | 57.39 | 57.64 | 57.64 | 1.03% | 807 |
| Oct 23, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.11% | 813 |
| Oct 22, 2025 | 57.38 | 57.38 | 57.11 | 57.11 | 57.11 | -0.68% | 2,629 |
| Oct 21, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Oct 20, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.61% | 225 |
| Oct 17, 2025 | 56.82 | 57.18 | 56.82 | 57.15 | 57.15 | -0.17% | 4,811 |
| Oct 16, 2025 | 57.55 | 57.55 | 57.25 | 57.25 | 57.25 | -0.52% | 3,900 |
| Oct 15, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0.89% | 1,026 |
| Oct 14, 2025 | 56.68 | 57.22 | 56.62 | 57.04 | 57.04 | 0.92% | 2,500 |
| Oct 10, 2025 | 58.06 | 58.06 | 56.52 | 56.52 | 56.52 | -1.31% | 9,900 |
| Oct 9, 2025 | 58.28 | 58.28 | 57.27 | 57.27 | 57.27 | -0.09% | 946 |
| Oct 8, 2025 | 57.33 | 57.33 | 57.23 | 57.32 | 57.32 | 0.21% | 1,611 |
| Oct 7, 2025 | 57.50 | 57.50 | 57.20 | 57.20 | 57.20 | -0.23% | 1,500 |
| Oct 6, 2025 | 57.40 | 57.40 | 57.33 | 57.33 | 57.33 | 0.30% | 1,306 |
| Oct 3, 2025 | 57.23 | 57.28 | 57.16 | 57.16 | 57.16 | 0.18% | 900 |
| Oct 2, 2025 | 57.07 | 57.07 | 57.06 | 57.06 | 57.06 | 0.44% | 319 |
| Oct 1, 2025 | 56.84 | 56.84 | 56.81 | 56.81 | 56.81 | 0.57% | 2,107 |
| Sep 30, 2025 | 56.53 | 56.53 | 56.49 | 56.49 | 56.49 | 0.09% | 2,214 |
| Sep 29, 2025 | 56.65 | 56.65 | 56.44 | 56.44 | 56.44 | 0.53% | 5,700 |
| Sep 26, 2025 | 56.15 | 56.15 | 56.14 | 56.14 | 56.14 | 0.18% | 1,200 |
| Sep 25, 2025 | 56.11 | 56.11 | 56.04 | 56.04 | 56.04 | -0.28% | 3,002 |
| Sep 24, 2025 | 56.54 | 56.54 | 56.20 | 56.20 | 56.20 | -0.65% | 300 |
| Sep 23, 2025 | 56.95 | 56.95 | 56.57 | 56.57 | 56.25 | -0.33% | 3,100 |
| Sep 22, 2025 | 56.30 | 56.76 | 56.30 | 56.76 | 56.43 | 0.60% | 7,600 |
| Sep 19, 2025 | 56.88 | 56.88 | 56.41 | 56.42 | 56.10 | -0.07% | 1,800 |
| Sep 18, 2025 | 55.03 | 56.46 | 55.03 | 56.46 | 56.14 | 0.64% | 1,800 |
| Sep 17, 2025 | 56.32 | 56.32 | 56.10 | 56.10 | 55.78 | -0.07% | 3,900 |
| Sep 16, 2025 | 56.25 | 56.25 | 56.12 | 56.14 | 55.82 | -0.41% | 7,308 |
| Sep 15, 2025 | 56.50 | 56.50 | 56.37 | 56.37 | 56.05 | - | 2,500 |
| Sep 12, 2025 | 56.67 | 56.67 | 56.32 | 56.37 | 56.05 | -0.23% | 1,500 |
| Sep 11, 2025 | 56.55 | 56.55 | 56.44 | 56.50 | 56.18 | 0.39% | 4,900 |
| Sep 10, 2025 | 56.14 | 56.28 | 56.14 | 56.28 | 55.96 | 0.63% | 2,631 |
| Sep 9, 2025 | 56.26 | 56.26 | 55.89 | 55.93 | 55.61 | -0.09% | 542 |
| Sep 8, 2025 | 56.48 | 56.48 | 55.98 | 55.98 | 55.66 | 0.27% | 733 |
| Sep 5, 2025 | 56.11 | 56.11 | 55.67 | 55.83 | 55.51 | 0.61% | 2,537 |
| Sep 4, 2025 | 55.49 | 55.51 | 55.40 | 55.49 | 55.17 | 0.45% | 3,000 |
| Sep 3, 2025 | 55.17 | 55.24 | 55.17 | 55.24 | 54.92 | 0.24% | 5,625 |
| Sep 2, 2025 | 55.18 | 55.18 | 54.85 | 55.11 | 54.80 | -0.29% | 11,300 |
| Aug 29, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 54.95 | -0.41% | 206 |
| Aug 28, 2025 | 55.55 | 55.55 | 55.40 | 55.50 | 55.18 | 0.09% | 1,310 |