iShares ESG Balanced ETF Portfolio (TSX:GBAL)
Canada · Delayed Price · Currency is CAD 63.23
+0.55 (0.88%)
Oct 9, 2026, 3:33 PM EST
TSX:GBAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 63.15 | 63.26 | 63.15 | 63.23 | 63.23 | 0.88% | 947 |
| Oct 8, 2026 | 62.82 | 62.82 | 62.68 | 62.68 | 62.68 | -0.71% | 3,142 |
| Oct 7, 2026 | 63.18 | 63.18 | 63.13 | 63.13 | 63.13 | -0.52% | 729 |
| Oct 6, 2026 | 63.68 | 63.68 | 63.46 | 63.46 | 63.46 | 0.16% | 686 |
| Oct 5, 2026 | 63.79 | 63.79 | 63.17 | 63.36 | 63.36 | 0.25% | 3,464 |
| Oct 2, 2026 | 62.85 | 63.20 | 62.85 | 63.20 | 63.20 | 0.65% | 1,756 |
| Oct 1, 2026 | 62.85 | 62.85 | 62.50 | 62.79 | 62.79 | 0.02% | 1,633 |
| Sep 30, 2026 | 62.91 | 62.91 | 62.78 | 62.78 | 62.78 | -0.44% | 3,759 |
| Sep 29, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 0.33% | 614 |
| Sep 28, 2026 | 62.99 | 62.99 | 62.85 | 62.85 | 62.85 | -0.22% | 5,154 |
| Sep 25, 2026 | 62.82 | 63.03 | 62.82 | 62.99 | 62.99 | 0.43% | 3,827 |
| Sep 24, 2026 | 62.87 | 62.87 | 62.61 | 62.72 | 62.72 | -0.01% | 3,850 |
| Sep 23, 2026 | 63.54 | 63.54 | 62.98 | 62.98 | 62.73 | -1.04% | 1,080 |
| Sep 22, 2026 | 63.16 | 63.67 | 63.16 | 63.64 | 63.38 | 0.58% | 2,145 |
| Sep 21, 2026 | 63.13 | 63.27 | 63.13 | 63.27 | 63.02 | 1.25% | 2,579 |
| Sep 17, 2026 | 62.63 | 62.63 | 62.49 | 62.49 | 62.24 | 0.97% | 1,188 |
| Sep 16, 2026 | 62.15 | 62.17 | 61.75 | 61.89 | 61.64 | 0.08% | 1,822 |
| Sep 15, 2026 | 61.80 | 61.84 | 61.80 | 61.84 | 61.59 | -0.45% | 790 |
| Sep 14, 2026 | 62.14 | 62.25 | 62.04 | 62.12 | 61.87 | -0.32% | 4,956 |
| Sep 11, 2026 | 62.32 | 62.38 | 62.28 | 62.32 | 62.07 | 0.69% | 3,089 |
| Sep 10, 2026 | 62.04 | 62.11 | 61.89 | 61.89 | 61.64 | -0.77% | 1,830 |
| Sep 9, 2026 | 62.60 | 62.60 | 62.37 | 62.37 | 62.12 | -0.51% | 6,545 |
| Sep 8, 2026 | 62.96 | 62.96 | 62.69 | 62.69 | 62.44 | -0.63% | 1,820 |
| Sep 4, 2026 | 63.18 | 63.18 | 63.09 | 63.09 | 62.84 | 0.37% | 582 |
| Sep 3, 2026 | 63.28 | 63.28 | 62.86 | 62.86 | 62.61 | 0.62% | 615 |
| Sep 2, 2026 | 62.65 | 62.65 | 62.43 | 62.47 | 62.22 | 0.05% | 1,484 |
| Sep 1, 2026 | 63.30 | 63.30 | 62.44 | 62.44 | 62.19 | -1.14% | 1,869 |
| Aug 31, 2026 | 63.32 | 63.32 | 63.16 | 63.16 | 62.91 | 0.02% | 2,030 |
| Aug 28, 2026 | 63.58 | 63.58 | 63.10 | 63.15 | 62.90 | -0.08% | 1,386 |
| Aug 27, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 62.95 | -0.05% | 373 |
| Aug 26, 2026 | 63.35 | 63.35 | 63.23 | 63.23 | 62.98 | 0.11% | 6,557 |
| Aug 25, 2026 | 63.17 | 63.17 | 63.10 | 63.16 | 62.91 | 0.54% | 14,617 |
| Aug 24, 2026 | 63.02 | 63.02 | 62.70 | 62.82 | 62.57 | 0.13% | 2,450 |
| Aug 21, 2026 | 62.77 | 62.77 | 62.74 | 62.74 | 62.49 | 0.10% | 602 |
| Aug 20, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.43 | -0.24% | 418 |
| Aug 19, 2026 | 62.90 | 62.90 | 62.83 | 62.83 | 62.58 | -0.52% | 383 |
| Aug 18, 2026 | 63.68 | 63.68 | 63.10 | 63.16 | 62.91 | -0.91% | 4,641 |
| Aug 17, 2026 | 63.84 | 63.84 | 63.74 | 63.74 | 63.48 | -0.11% | 483 |
| Aug 14, 2026 | 64.13 | 64.13 | 63.77 | 63.81 | 63.55 | -0.51% | 2,314 |
| Aug 13, 2026 | 63.79 | 64.14 | 63.79 | 64.14 | 63.88 | 0.53% | 981 |
| Aug 12, 2026 | 63.97 | 63.97 | 63.78 | 63.80 | 63.54 | 0.47% | 3,750 |
| Aug 10, 2026 | 63.49 | 63.58 | 63.49 | 63.50 | 63.24 | -0.08% | 3,094 |
| Aug 7, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.29 | 0.13% | 177 |
| Aug 6, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.22 | -0.45% | 191 |
| Aug 5, 2026 | 64.35 | 64.35 | 63.76 | 63.76 | 63.50 | 0.49% | 5,439 |
| Aug 4, 2026 | 63.18 | 63.47 | 63.08 | 63.45 | 63.20 | 2.01% | 4,178 |
| Jul 31, 2026 | 62.50 | 62.50 | 62.06 | 62.20 | 61.95 | -0.02% | 2,715 |
| Jul 30, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 61.96 | 1.12% | 549 |
| Jul 29, 2026 | 62.27 | 62.27 | 61.52 | 61.52 | 61.27 | -1.38% | 12,529 |
| Jul 28, 2026 | 62.35 | 62.38 | 62.30 | 62.38 | 62.13 | 0.10% | 755 |