Canada markets closed

iShares Gold Bullion ETF (CAD-Hedged) (CGL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.67+0.05 (+0.27%)
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202418.6918.7218.6018.6718.6797,900
Apr 25, 202418.4418.7118.4418.6218.6252,000
Apr 24, 202418.5618.6518.5018.5018.5021,200
Apr 23, 202418.4918.6118.4318.5318.5331,400
Apr 22, 202418.6718.7218.5718.5918.5936,500
Apr 19, 202418.9919.1918.9919.0719.0757,700
Apr 18, 202419.0619.0918.9519.0019.0052,200
Apr 17, 202419.0819.1218.9118.9418.9425,900
Apr 16, 202419.0019.1718.9019.1219.1261,900
Apr 15, 202418.8319.1018.6019.1019.1042,600
Apr 12, 202419.1319.4118.6718.7118.71116,100
Apr 11, 202418.6918.9718.6518.9718.978,800
Apr 10, 202418.6118.7818.5618.5918.5918,000
Apr 09, 202418.7718.8618.7118.7618.767,400
Apr 08, 202418.5818.7118.5318.6518.6527,300
Apr 05, 202418.3618.6018.3418.5718.5724,600
Apr 04, 202418.2718.4118.2318.2718.2736,000
Apr 03, 202418.1918.3718.1518.3318.3331,300
Apr 02, 202417.9718.2217.9718.2218.2244,600
Apr 01, 202417.9618.0017.8217.9417.9446,900
Mar 28, 202417.6217.7817.6217.7817.7837,700
Mar 27, 202417.4317.5417.4317.5417.547,700
Mar 26, 202417.4617.4817.3817.3917.399,900
Mar 25, 202417.3517.4117.3417.3617.369,800
Mar 22, 202417.4017.4217.2817.3217.3216,000
Mar 21, 202417.5917.6017.3617.4717.4742,500
Mar 20, 202417.2217.4717.2017.4617.4625,200
Mar 19, 202417.2617.2617.1917.2217.227,800
Mar 18, 202417.2117.2817.2117.2617.2614,900
Mar 15, 202417.2717.2717.2117.2317.23126,000
Mar 14, 202417.2717.3117.2317.3117.3110,800
Mar 13, 202417.3217.4017.3017.3817.3817,600
Mar 12, 202417.3017.3017.1917.2517.258,700
Mar 11, 202417.3617.4517.3617.4317.4323,500
Mar 08, 202417.3017.5017.3017.3717.3732,800
Mar 07, 202417.2017.2717.1817.2417.2426,400
Mar 06, 202417.1217.1817.1017.1617.1621,700
Mar 05, 202416.9817.0516.9717.0217.0235,600
Mar 04, 202416.7116.9216.7116.9216.9253,100
Mar 01, 202416.3916.6816.3816.6416.6433,000
Feb 29, 202416.3316.3916.3216.3216.3227,300
Feb 28, 202416.2116.2516.2116.2516.255,800
Feb 27, 202416.2616.2816.2216.2216.227,000
Feb 26, 202416.1916.2516.1816.2516.2510,200
Feb 23, 202416.1516.3116.1516.3016.3012,200
Feb 22, 202416.1716.2016.1416.1716.179,600
Feb 21, 202416.1816.2216.1616.1816.1817,500
Feb 20, 202416.2016.2116.1616.1816.1818,800
Feb 16, 202415.9416.0915.9416.0716.0731,300
Feb 15, 202416.0016.0316.0016.0116.014,400
Feb 14, 202415.9115.9515.8815.9215.9234,200
Feb 13, 202416.0416.0415.9215.9315.9323,000
Feb 12, 202416.1516.1816.1016.1516.1517,300
Feb 09, 202416.1716.2016.1516.1816.1813,000
Feb 08, 202416.2016.2616.2016.2616.264,800
Feb 07, 202416.3016.3216.2516.2616.267,300
Feb 06, 202416.1916.3016.1916.2716.275,200
Feb 05, 202416.1216.2116.1216.2016.2018,100
Feb 02, 202416.2416.3016.2416.2816.2814,500
Feb 01, 202416.3916.5016.3616.4216.4220,100
Jan 31, 202416.3216.4416.2516.2616.268,700
Jan 30, 202416.3516.3816.2416.3016.3011,900
Jan 29, 202416.2616.2816.1916.2816.2814,400
Jan 26, 202416.1916.1916.1316.1516.15128,000
Jan 25, 202416.1616.1916.1316.1516.156,900
Jan 24, 202416.2316.2516.0716.1016.1075,200
Jan 23, 202416.1716.2316.1716.2116.217,600
Jan 22, 202416.1516.2216.1316.1516.1522,700
Jan 19, 202416.2416.2516.2016.2516.2519,800
Jan 18, 202416.0716.2016.0716.2016.2028,700
Jan 17, 202416.1216.1516.0216.0716.0720,100
Jan 16, 202416.3816.3916.2016.2416.2463,800
Jan 15, 202416.3916.4616.3816.3916.3918,900
Jan 12, 202416.4416.5016.3616.4016.4013,700
Jan 11, 202416.2716.2716.1216.2116.2113,300
Jan 10, 202416.2916.2916.1816.1816.1823,300
Jan 09, 202416.2916.3116.2416.2516.2519,200
Jan 08, 202416.1916.2916.1816.2416.249,700
Jan 05, 202416.4216.5316.3516.3616.369,800
Jan 04, 202416.3116.3916.3116.3616.3620,000
Jan 03, 202416.3016.3416.2616.3216.3218,600
Jan 02, 202416.5716.5716.4616.4616.4628,100
Dec 29, 202316.4916.5516.4916.5016.5014,900
Dec 28, 202316.5916.6416.5416.5416.5419,000
Dec 27, 202316.5216.6716.5216.6216.6283,000
Dec 22, 202316.5316.5716.3616.3616.3648,600
Dec 21, 202316.3316.3816.3316.3816.3832,300
Dec 20, 202316.3016.3316.2516.2516.2544,900
Dec 19, 202316.2616.3916.2616.3416.3431,000
Dec 18, 202316.2116.2516.2016.2316.2316,400
Dec 15, 202316.3316.3316.1716.2016.2022,000
Dec 14, 202316.3016.3916.2716.3116.3163,300
Dec 13, 202315.8816.2115.8616.2016.2054,600
Dec 12, 202315.8715.8815.8415.8515.858,000
Dec 11, 202315.9415.9415.8615.8715.8738,600
Dec 08, 202316.0816.1315.9916.0216.0298,100
Dec 07, 202316.3016.3016.2216.2416.2429,700
Dec 06, 202316.2516.3016.2216.2216.2223,400
Dec 05, 202316.2316.2316.1216.1616.1659,200
Dec 04, 202316.4016.4716.2116.2316.2359,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...