Canada markets closed

CIBC Global Growth ETF (CGLO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.38+0.09 (+0.33%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.3227.3827.2827.3827.381,900
May 02, 202427.2827.3927.2827.3527.353,000
May 01, 202427.1327.3827.1327.1627.164,700
Apr 30, 202427.4227.4227.2127.2427.2415,700
Apr 29, 202427.4427.4727.3627.4427.447,500
Apr 26, 202427.3727.4027.3427.3627.369,700
Apr 25, 202427.0727.1927.0427.1927.194,100
Apr 24, 202427.3627.4027.3027.3727.372,400
Apr 23, 202427.1327.2127.1327.1927.194,600
Apr 22, 202426.9727.0826.9027.0227.025,100
Apr 19, 202426.9926.9926.8226.8226.823,700
Apr 18, 202427.2727.3027.1327.1427.149,800
Apr 17, 202427.3627.6027.2427.2627.2620,300
Apr 16, 202427.3927.4827.3827.4027.404,300
Apr 15, 202427.7827.7827.4127.4427.447,200
Apr 12, 202427.7327.7327.5427.6127.6112,800
Apr 11, 202427.8527.9427.8127.9327.932,400
Apr 10, 202427.7527.8027.7527.7827.783,200
Apr 09, 202427.7827.7827.6727.7827.784,100
Apr 08, 202427.8527.8727.8027.8227.825,500
Apr 05, 202427.7327.8727.7027.8227.824,900
Apr 04, 202427.9927.9927.6227.6227.627,500
Apr 03, 202427.8427.8927.8227.8627.865,400
Apr 02, 202427.8427.9327.8327.9227.9212,500
Apr 01, 202428.2528.2528.1728.1928.1910,800
Mar 28, 202428.1828.1828.1428.1828.181,000
Mar 27, 202428.1628.1928.1228.1928.193,300
Mar 26, 202428.1628.1828.1228.1328.138,500
Mar 25, 202428.1628.2928.1628.2028.205,700
Mar 22, 202428.3428.4228.3428.4228.425,900
Mar 21, 202428.2728.2828.2428.2828.283,400
Mar 20, 202428.1428.5928.0828.1928.1916,300
Mar 19, 202428.0428.1328.0328.1328.135,400
Mar 18, 202428.1428.1628.0728.0728.076,800
Mar 15, 202427.5328.1827.5328.1428.141,600
Mar 14, 202428.2028.2028.0728.1528.154,300
Mar 13, 202428.1128.1428.1128.1228.121,700
Mar 12, 202427.9828.0927.9328.0828.083,900
Mar 11, 202427.8627.9327.8327.9327.933,300
Mar 08, 202428.1128.1928.0828.0828.081,800
Mar 07, 202427.8728.3927.8728.3928.392,500
Mar 06, 202427.9627.9627.8027.8427.849,100
Mar 05, 202427.9727.9727.8027.8627.862,100
Mar 04, 202427.8827.9727.8727.9027.907,200
Mar 01, 202427.8127.8927.7027.8927.894,400
Feb 29, 202427.7727.8527.7727.8527.852,500
Feb 28, 202427.7027.7227.6927.7027.704,000
Feb 27, 202427.7227.7827.7227.7327.735,700
Feb 26, 202427.6827.7327.6727.7327.734,600
Feb 23, 202427.7627.7627.7127.7427.7411,200
Feb 22, 202427.6027.6727.5627.6727.672,100
Feb 21, 202427.1427.2227.1427.1927.195,100
Feb 20, 202427.1827.2227.1627.2227.221,500
Feb 16, 202427.3827.4227.2427.2427.247,900
Feb 15, 202427.3427.5027.3427.4027.4010,800
Feb 14, 202427.2927.3627.2227.3327.3310,000
Feb 13, 202427.1727.2027.0527.0527.057,200
Feb 12, 202427.4127.4627.4027.4027.401,600
Feb 09, 202427.3227.4627.3227.4327.434,100
Feb 08, 202427.2127.2227.1727.1927.193,800
Feb 07, 202427.0827.2127.0827.1727.174,800
Feb 06, 202427.0527.0626.9927.0327.037,500
Feb 05, 202426.9426.9626.9426.9526.95500
Feb 02, 202426.8926.9326.8926.9326.93500
Feb 01, 202426.6626.7926.6626.7826.786,200
Jan 31, 202426.6426.6626.5226.5226.526,800
Jan 30, 202426.6526.6626.6226.6226.623,100
Jan 29, 202426.5726.5826.5726.5726.57800
Jan 26, 202426.4626.5326.4526.4726.474,100
Jan 25, 202426.5226.5226.4326.4326.431,300
Jan 24, 202426.3926.3926.3026.3926.395,500
Jan 23, 202426.2326.3326.2226.3326.3357,100
Jan 22, 202426.2226.2826.2126.2826.2810,700
Jan 19, 202426.0026.1525.9926.1526.153,400
Jan 18, 202425.8825.9325.8125.9225.927,600
Jan 17, 202425.6725.7525.6525.7525.759,000
Jan 16, 202425.8125.8125.7525.7625.765,800
Jan 15, 202425.9926.0825.9926.0526.051,400
Jan 12, 202425.8125.8225.7925.7925.79500
Jan 11, 202425.6825.8025.6825.7325.7321,800
Jan 10, 202425.4925.4925.4325.4325.432,100
Jan 09, 202425.3325.3325.3325.3325.33-
Jan 08, 202425.2625.3125.2625.2725.273,500
Jan 05, 202425.2225.2225.2125.2125.21200
Jan 04, 202425.3125.3125.1525.1625.1618,100
Jan 03, 202425.3225.3225.2625.2625.26200
Jan 02, 202425.5025.5025.4325.4725.471,900
Dec 29, 202325.6025.6025.5525.5525.554,700
Dec 28, 202325.6525.6525.6525.6525.65300
Dec 28, 20230.099 Dividend
Dec 27, 202325.8225.8325.8225.8325.73600
Dec 22, 202325.5925.6225.5925.6225.523,000
Dec 21, 202325.8025.8025.7925.7925.6913,500
Dec 20, 202325.7125.7125.7125.7125.613,800
Dec 19, 202325.6825.8125.6825.7925.696,300
Dec 18, 202325.5425.6525.5425.6525.5511,400
Dec 15, 202325.3725.4125.3325.3625.261,000
Dec 14, 202325.7125.7625.5825.5825.4816,300
Dec 13, 202325.5325.7725.5325.7725.671,800
Dec 12, 202325.4325.4925.4325.4825.3841,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...