iShares ESG Balanced ETF Portfolio (TSX:GBAL)
Canada · Delayed Price · Currency is CAD 54.70
+0.04 (0.07%)
Aug 7, 2025, 3:30 PM EDT
TSX:GBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 55.10 | 55.10 | 54.70 | 54.70 | 54.70 | 0.07% | 723 |
| Aug 6, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.39% | 600 |
| Aug 5, 2025 | 54.44 | 54.45 | 54.44 | 54.45 | 54.45 | 0.02% | 3,600 |
| Aug 1, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - | - |
| Jul 31, 2025 | 54.50 | 54.50 | 54.44 | 54.44 | 54.44 | -0.57% | 1,428 |
| Jul 30, 2025 | 54.81 | 54.81 | 54.75 | 54.75 | 54.75 | 0.11% | 1,100 |
| Jul 29, 2025 | 55.31 | 55.31 | 54.67 | 54.69 | 54.69 | 0.35% | 3,200 |
| Jul 28, 2025 | 55.23 | 55.23 | 54.50 | 54.50 | 54.50 | -0.27% | 6,707 |
| Jul 25, 2025 | 54.50 | 54.66 | 54.50 | 54.65 | 54.65 | 0.31% | 2,200 |
| Jul 24, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.37% | 442 |
| Jul 23, 2025 | 54.25 | 54.28 | 54.25 | 54.28 | 54.28 | 0.39% | 419 |
| Jul 22, 2025 | 54.06 | 54.10 | 54.06 | 54.07 | 54.07 | -0.24% | 500 |
| Jul 21, 2025 | 54.22 | 54.32 | 54.20 | 54.20 | 54.20 | -0.04% | 3,000 |
| Jul 18, 2025 | 54.30 | 54.30 | 54.22 | 54.22 | 54.22 | -0.04% | 402 |
| Jul 17, 2025 | 54.63 | 54.63 | 54.08 | 54.24 | 54.24 | 0.91% | 600 |
| Jul 16, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 336 |
| Jul 15, 2025 | 53.80 | 53.80 | 53.75 | 53.75 | 53.75 | -0.24% | 2,431 |
| Jul 14, 2025 | 53.80 | 53.93 | 53.80 | 53.88 | 53.88 | 0.11% | 4,229 |
| Jul 11, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -0.44% | 1,000 |
| Jul 10, 2025 | 54.12 | 54.13 | 54.06 | 54.06 | 54.06 | - | 4,100 |
| Jul 9, 2025 | 54.50 | 54.50 | 53.98 | 54.06 | 54.06 | 0.48% | 749 |
| Jul 8, 2025 | 53.90 | 53.90 | 53.80 | 53.80 | 53.80 | - | 1,900 |
| Jul 7, 2025 | 54.42 | 54.42 | 53.80 | 53.80 | 53.80 | 0.09% | 1,046 |
| Jul 4, 2025 | 53.83 | 53.83 | 53.74 | 53.75 | 53.75 | - | 4,709 |
| Jul 3, 2025 | 53.65 | 53.78 | 53.65 | 53.75 | 53.75 | 0.22% | 1,007 |
| Jul 2, 2025 | 54.16 | 54.16 | 53.58 | 53.63 | 53.63 | -0.20% | 3,300 |
| Jun 30, 2025 | 53.70 | 53.74 | 53.55 | 53.74 | 53.74 | 0.37% | 1,600 |
| Jun 27, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 0.39% | 400 |
| Jun 26, 2025 | 53.20 | 53.33 | 53.19 | 53.33 | 53.33 | -0.54% | 6,416 |
| Jun 25, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.37% | - |
| Jun 24, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.09 | 0.64% | 700 |
| Jun 23, 2025 | 53.47 | 53.47 | 52.85 | 53.08 | 52.75 | 0.40% | 4,115 |
| Jun 20, 2025 | 52.80 | 52.87 | 52.80 | 52.87 | 52.54 | 0.06% | 210 |
| Jun 19, 2025 | 52.77 | 52.84 | 52.75 | 52.84 | 52.51 | -0.06% | 7,500 |
| Jun 18, 2025 | 52.86 | 52.99 | 52.86 | 52.87 | 52.54 | 0.08% | 21,500 |
| Jun 17, 2025 | 52.88 | 52.88 | 52.83 | 52.83 | 52.50 | -0.13% | 8,100 |
| Jun 16, 2025 | 53.35 | 53.35 | 52.87 | 52.90 | 52.57 | 0.51% | 1,829 |
| Jun 13, 2025 | 52.74 | 52.79 | 52.63 | 52.63 | 52.30 | -0.89% | 1,626 |
| Jun 12, 2025 | 53.12 | 53.12 | 53.10 | 53.10 | 52.77 | 0.02% | 341 |
| Jun 11, 2025 | 53.76 | 53.76 | 53.03 | 53.09 | 52.76 | -0.02% | 800 |
| Jun 10, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 52.77 | 0.17% | 400 |
| Jun 9, 2025 | 53.64 | 53.64 | 53.01 | 53.01 | 52.68 | -0.13% | 1,846 |
| Jun 6, 2025 | 53.29 | 53.29 | 53.02 | 53.08 | 52.75 | 0.26% | 2,800 |
| Jun 5, 2025 | 52.80 | 53.02 | 52.80 | 52.94 | 52.61 | -0.15% | 9,600 |
| Jun 4, 2025 | 53.21 | 53.21 | 52.99 | 53.02 | 52.69 | 0.06% | 2,349 |
| Jun 3, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.66 | 0.28% | 400 |
| Jun 2, 2025 | 52.50 | 52.84 | 52.50 | 52.84 | 52.51 | 0.04% | 1,709 |
| May 30, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.49 | - | - |
| May 29, 2025 | 53.05 | 53.05 | 52.82 | 52.82 | 52.49 | 0.17% | 500 |
| May 28, 2025 | 52.84 | 52.84 | 52.73 | 52.73 | 52.40 | -0.08% | 500 |