iShares ESG Balanced ETF Portfolio (TSX:GBAL)
Canada · Delayed Price · Currency is CAD 63.16
+0.01 (0.02%)
Aug 31, 2026, 9:32 AM EST
TSX:GBAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 63.58 | 63.58 | 63.10 | 63.15 | 63.15 | -0.08% | 1,386 |
| Aug 27, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.05% | 373 |
| Aug 26, 2026 | 63.35 | 63.35 | 63.23 | 63.23 | 63.23 | 0.11% | 6,557 |
| Aug 25, 2026 | 63.17 | 63.17 | 63.10 | 63.16 | 63.16 | 0.54% | 14,617 |
| Aug 24, 2026 | 63.02 | 63.02 | 62.70 | 62.82 | 62.82 | 0.13% | 2,450 |
| Aug 21, 2026 | 62.77 | 62.77 | 62.74 | 62.74 | 62.74 | 0.10% | 602 |
| Aug 20, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.24% | 418 |
| Aug 19, 2026 | 62.90 | 62.90 | 62.83 | 62.83 | 62.83 | -0.52% | 383 |
| Aug 18, 2026 | 63.68 | 63.68 | 63.10 | 63.16 | 63.16 | -0.91% | 4,641 |
| Aug 17, 2026 | 63.84 | 63.84 | 63.74 | 63.74 | 63.74 | -0.11% | 483 |
| Aug 14, 2026 | 64.13 | 64.13 | 63.77 | 63.81 | 63.81 | -0.51% | 2,314 |
| Aug 13, 2026 | 63.79 | 64.14 | 63.79 | 64.14 | 64.14 | 0.53% | 981 |
| Aug 12, 2026 | 63.97 | 63.97 | 63.78 | 63.80 | 63.80 | 0.47% | 3,750 |
| Aug 10, 2026 | 63.49 | 63.58 | 63.49 | 63.50 | 63.50 | -0.08% | 3,094 |
| Aug 7, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.13% | 177 |
| Aug 6, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.45% | 191 |
| Aug 5, 2026 | 64.35 | 64.35 | 63.76 | 63.76 | 63.76 | 0.49% | 5,439 |
| Aug 4, 2026 | 63.18 | 63.47 | 63.08 | 63.45 | 63.45 | 2.01% | 4,178 |
| Jul 31, 2026 | 62.50 | 62.50 | 62.06 | 62.20 | 62.20 | -0.02% | 2,715 |
| Jul 30, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 1.12% | 549 |
| Jul 29, 2026 | 62.27 | 62.27 | 61.52 | 61.52 | 61.52 | -1.38% | 12,529 |
| Jul 28, 2026 | 62.35 | 62.38 | 62.30 | 62.38 | 62.38 | 0.10% | 755 |
| Jul 27, 2026 | 62.68 | 62.68 | 62.28 | 62.32 | 62.32 | 0.44% | 2,786 |
| Jul 24, 2026 | 61.64 | 62.05 | 61.64 | 62.05 | 62.05 | 0.05% | 699 |
| Jul 23, 2026 | 62.31 | 62.31 | 61.94 | 62.02 | 62.02 | -0.82% | 3,974 |
| Jul 22, 2026 | 62.56 | 62.59 | 62.53 | 62.53 | 62.53 | -0.13% | 2,788 |
| Jul 21, 2026 | 62.35 | 62.61 | 62.35 | 62.61 | 62.61 | 0.98% | 650 |
| Jul 20, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -0.11% | 1,794 |
| Jul 17, 2026 | 61.97 | 62.07 | 61.95 | 62.07 | 62.07 | -0.45% | 4,013 |
| Jul 16, 2026 | 62.59 | 62.59 | 62.25 | 62.35 | 62.35 | -0.61% | 1,923 |
| Jul 15, 2026 | 62.72 | 62.80 | 62.72 | 62.73 | 62.73 | -0.51% | 3,330 |
| Jul 14, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.65% | 263 |
| Jul 13, 2026 | 63.06 | 63.06 | 62.63 | 62.64 | 62.64 | -0.95% | 2,030 |
| Jul 10, 2026 | 63.19 | 63.24 | 63.07 | 63.24 | 63.24 | 0.88% | 3,630 |
| Jul 9, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 0.50% | 293 |
| Jul 8, 2026 | 62.68 | 62.68 | 62.38 | 62.38 | 62.38 | -0.83% | 462 |
| Jul 7, 2026 | 63.16 | 63.16 | 62.90 | 62.90 | 62.90 | -0.65% | 1,013 |
| Jul 6, 2026 | 63.29 | 63.35 | 63.29 | 63.31 | 63.31 | 0.14% | 9,496 |
| Jul 3, 2026 | 63.52 | 63.52 | 63.18 | 63.22 | 63.22 | 0.81% | 1,780 |
| Jul 2, 2026 | 63.54 | 63.54 | 62.71 | 62.71 | 62.71 | -1.24% | 1,109 |
| Jun 30, 2026 | 63.36 | 63.53 | 63.36 | 63.50 | 63.50 | 0.91% | 1,786 |
| Jun 29, 2026 | 63.04 | 63.04 | 62.93 | 62.93 | 62.93 | 0.37% | 2,166 |
| Jun 26, 2026 | 62.79 | 62.81 | 62.70 | 62.70 | 62.70 | -0.44% | 2,725 |
| Jun 25, 2026 | 63.66 | 63.66 | 62.95 | 62.98 | 62.98 | 0.64% | 1,629 |
| Jun 24, 2026 | 63.14 | 63.14 | 62.90 | 62.91 | 62.58 | -0.06% | 9,219 |
| Jun 23, 2026 | 63.00 | 63.00 | 62.92 | 62.95 | 62.62 | -1.02% | 2,653 |
| Jun 22, 2026 | 63.89 | 63.89 | 63.60 | 63.60 | 63.27 | - | 4,273 |
| Jun 19, 2026 | 63.43 | 63.66 | 63.43 | 63.60 | 63.27 | -0.05% | 5,435 |
| Jun 18, 2026 | 63.74 | 63.74 | 63.63 | 63.63 | 63.30 | 0.92% | 1,035 |
| Jun 17, 2026 | 63.09 | 63.47 | 63.05 | 63.05 | 62.72 | 0.08% | 2,264 |