Canada markets open in 6 hours 35 minutes

iShares Gold Bullion ETF (Non-Hedged) (CGL-C.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.95+0.26 (+0.97%)
At close: 03:39PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202426.7626.9526.7626.9526.9514,000
Apr 30, 202426.6926.7526.6826.6926.692,500
Apr 29, 202427.0327.0726.9527.0027.008,000
Apr 26, 202427.0727.0827.0227.0427.0425,200
Apr 25, 202426.9627.2026.9526.9826.983,400
Apr 24, 202427.0027.1326.9126.9126.9112,500
Apr 23, 202426.7726.9526.7726.8526.858,400
Apr 22, 202427.1827.2027.0027.0327.0331,000
Apr 19, 202427.7627.9327.7027.8127.8113,000
Apr 18, 202427.8727.8727.6527.7527.758,500
Apr 17, 202427.9227.9327.6527.6727.6716,500
Apr 16, 202427.8528.0027.6927.9727.9715,000
Apr 15, 202427.3527.8627.2627.8527.8510,500
Apr 12, 202427.8528.2727.3227.3627.3635,900
Apr 11, 202427.1427.4827.1027.4827.486,100
Apr 10, 202426.9027.2126.8926.9926.996,600
Apr 09, 202426.9827.1226.9126.9926.9911,900
Apr 08, 202426.8426.9326.7426.9026.9055,700
Apr 05, 202426.4426.8026.4426.7426.7418,900
Apr 04, 202426.1826.3426.1226.2026.204,200
Apr 03, 202426.1726.3426.0926.3126.3113,600
Apr 02, 202425.9626.1925.9626.1826.1815,800
Apr 01, 202425.8225.8425.6625.8025.8012,300
Mar 28, 202425.3525.5125.3525.5125.516,200
Mar 27, 202425.1325.2525.1325.2225.223,500
Mar 26, 202425.1025.1025.0325.0525.059,900
Mar 25, 202425.0425.0625.0025.0025.006,700
Mar 22, 202424.9424.9524.9224.9224.921,700
Mar 21, 202425.2425.2424.9325.0225.0217,800
Mar 20, 202424.7424.9524.7424.9524.953,500
Mar 19, 202424.8824.8824.7924.8024.801,800
Mar 18, 202424.7724.8124.7724.7724.774,800
Mar 15, 202424.7224.7824.7224.7724.777,800
Mar 14, 202424.6624.8024.6624.8024.807,700
Mar 13, 202424.7024.8224.6924.7724.774,300
Mar 12, 202424.7524.7624.6024.6324.6312,400
Mar 11, 202424.9324.9524.8624.9024.9012,700
Mar 08, 202424.6925.0524.6924.8824.885,000
Mar 07, 202424.6524.6524.5924.6424.642,200
Mar 06, 202424.6224.6624.5024.5524.5510,000
Mar 05, 202424.5024.5624.4324.5224.526,800
Mar 04, 202423.9524.3823.9524.3224.3225,400
Mar 01, 202423.6923.9923.6323.9523.955,900
Feb 29, 202423.5023.5523.5023.5223.528,100
Feb 28, 202423.3323.3823.3323.3723.376,500
Feb 27, 202423.2523.3123.2523.2923.293,000
Feb 26, 202423.2523.2623.2223.2223.222,800
Feb 23, 202423.1223.3323.1223.3023.303,500
Feb 22, 202423.1423.1423.0923.1223.129,600
Feb 21, 202423.2423.2623.1123.1623.1613,500
Feb 20, 202423.1823.2223.1723.1723.174,300
Feb 16, 202422.8023.0122.8023.0123.012,300
Feb 15, 202422.9022.9422.8722.9122.917,200
Feb 14, 202422.8722.9122.8022.8522.856,900
Feb 13, 202422.9822.9822.8822.9522.955,900
Feb 12, 202423.0223.0522.9623.0523.055,000
Feb 09, 202423.1023.1223.0723.0923.094,600
Feb 08, 202423.1623.1823.1623.1623.161,400
Feb 07, 202423.2623.3223.2223.2423.247,500
Feb 06, 202423.3123.3123.2523.2823.2812,100
Feb 05, 202423.0423.2423.0423.2423.246,000
Feb 02, 202423.1923.2623.1823.2523.252,400
Feb 01, 202423.2923.4023.2823.2823.286,200
Jan 31, 202423.2523.2823.1623.1623.162,300
Jan 30, 202423.1523.1523.1123.1123.118,500
Jan 29, 202423.1923.1923.0623.0923.093,400
Jan 26, 202422.9723.0222.9723.0223.022,200
Jan 25, 202423.1823.1823.0123.0523.055,800
Jan 24, 202423.1323.1323.0223.0523.0515,600
Jan 23, 202423.0823.2023.0823.1623.164,300
Jan 22, 202423.0123.0923.0123.0923.092,300
Jan 19, 202423.1423.1423.0823.0923.091,100
Jan 18, 202423.0823.1523.0623.1423.146,700
Jan 17, 202423.0223.0322.9823.0023.0019,700
Jan 16, 202423.3323.3323.1823.2123.214,300
Jan 15, 202423.4923.4923.4023.4523.45600
Jan 12, 202423.3323.3323.2323.2523.255,800
Jan 11, 202422.9723.1022.8922.8922.893,800
Jan 10, 202423.0023.0422.9422.9422.943,500
Jan 09, 202423.1323.1323.0323.0423.043,400
Jan 08, 202422.9723.0222.9522.9822.989,800
Jan 05, 202423.1723.2823.1223.1723.1712,400
Jan 04, 202423.0623.1523.0623.1523.154,000
Jan 03, 202423.1023.1023.0023.1023.109,300
Jan 02, 202423.2723.3623.2423.2423.2418,800
Dec 29, 202323.1223.1523.1223.1523.151,700
Dec 28, 202323.2723.2723.1623.1623.1610,000
Dec 27, 202323.2923.3323.1223.2823.2826,600
Dec 22, 202323.2023.2123.0723.0723.073,900
Dec 21, 202323.0523.0523.0123.0323.037,100
Dec 20, 202323.0223.0422.9622.9922.996,000
Dec 19, 202323.0523.1523.0023.0523.0510,800
Dec 18, 202322.9723.0522.9123.0123.013,300
Dec 15, 202323.0423.1022.8822.8822.8818,400
Dec 14, 202323.2023.3223.1123.1323.132,900
Dec 13, 202322.8423.1522.7923.1523.152,700
Dec 12, 202322.8922.8922.8022.8022.804,700
Dec 11, 202322.9322.9322.7822.7922.798,400
Dec 08, 202323.1723.1723.0423.0523.0519,200
Dec 07, 202323.4123.4123.3423.3423.346,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...