Canada markets closed

iShares Global Real Estate Index ETF Common Class (CGR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.73+0.05 (+0.17%)
At close: 03:22PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202428.6828.6828.6828.6828.68-
May 16, 202428.6828.7428.6828.7328.731,800
May 15, 202428.5028.7128.5028.6728.672,500
May 14, 202428.1828.3328.1828.3328.331,300
May 13, 202428.1828.1828.1828.1828.18300
May 10, 202428.1828.2028.1628.2028.20700
May 09, 202428.1528.3628.1228.3628.364,600
May 08, 202428.1228.1227.9927.9927.99900
May 07, 202428.1328.3028.1328.3028.302,800
May 06, 202427.8527.9127.8527.9127.91400
May 03, 202427.9727.9727.8227.8227.82500
May 02, 202427.5527.6627.3527.6627.66700
May 01, 202427.2827.3327.2427.3127.312,800
Apr 30, 202427.3027.4927.2727.2727.2723,800
Apr 29, 202427.1827.4727.1827.4427.44700
Apr 26, 202427.2027.2627.1227.1227.122,400
Apr 25, 202427.1527.1526.9427.0527.051,500
Apr 24, 202427.2827.2827.2827.2827.28300
Apr 23, 202427.3127.3427.3127.3127.312,700
Apr 22, 202426.9627.0226.9627.0127.013,000
Apr 19, 202426.9426.9426.8626.8626.861,200
Apr 18, 202426.7626.8626.7626.8426.841,100
Apr 17, 202426.9826.9826.8926.8926.89500
Apr 16, 202427.2727.2727.0027.0027.005,300
Apr 15, 202427.6427.6427.6227.6227.621,900
Apr 12, 202427.8327.8327.6327.6327.631,200
Apr 11, 202427.6627.7727.6627.7727.77300
Apr 10, 202428.2128.2127.6327.7327.734,200
Apr 09, 202428.1928.4328.1928.4328.432,000
Apr 08, 202427.9028.1727.9028.1728.171,500
Apr 05, 202427.9127.9127.9027.9027.90600
Apr 04, 202428.0028.0027.6727.6927.69400
Apr 03, 202427.7927.8427.7927.8427.841,000
Apr 02, 202427.9127.9927.9127.9627.963,700
Apr 01, 202428.9928.9928.2928.2928.293,300
Mar 28, 202428.4928.7128.4928.6128.614,100
Mar 27, 202428.2028.4928.2028.4928.495,100
Mar 26, 202428.1928.1927.9027.9027.902,600
Mar 25, 202428.0728.0728.0528.0528.05700
Mar 22, 202428.3028.3428.1928.2028.20700
Mar 22, 20240.172 Dividend
Mar 21, 202428.2228.4328.2228.3428.172,400
Mar 20, 202428.0628.1628.0628.1627.993,900
Mar 19, 202428.1528.1528.0828.0827.911,700
Mar 18, 202427.9328.0427.9327.9527.781,300
Mar 15, 202427.8727.9427.8627.9027.73900
Mar 14, 202427.8827.9227.8727.9227.751,200
Mar 13, 202428.3228.4228.1928.1928.022,000
Mar 12, 202428.3528.3928.2128.3928.2212,000
Mar 11, 202428.3928.4028.3928.3928.226,400
Mar 08, 202428.2628.5028.2628.5028.331,600
Mar 07, 202428.1428.1528.1428.1527.982,000
Mar 06, 202428.1928.2328.1928.2328.06800
Mar 05, 202428.3928.4528.1628.1627.991,800
Mar 04, 202428.1828.4928.1828.4428.272,300
Mar 01, 202428.0028.1927.9228.1928.024,000
Feb 29, 202427.6427.9027.6427.9027.735,100
Feb 28, 202427.2327.7627.2327.6327.463,400
Feb 27, 202427.4127.5227.3927.4527.281,900
Feb 26, 202427.4527.4527.4327.4327.26600
Feb 23, 202427.6727.7627.6627.6627.49800
Feb 22, 202427.6227.6227.6227.6227.45300
Feb 21, 202427.5227.5927.5227.5827.413,500
Feb 20, 202427.4127.5227.4027.4327.263,500
Feb 16, 202427.3627.4527.3627.4527.28700
Feb 15, 202427.0627.5327.0627.5127.341,500
Feb 14, 202427.0227.0627.0227.0626.90700
Feb 13, 202427.1027.1026.7426.7826.622,200
Feb 12, 202427.3927.4027.3027.3227.152,400
Feb 09, 202427.2227.2727.2227.2727.10800
Feb 08, 202427.2327.3427.2327.3327.164,300
Feb 07, 202427.3527.3627.3227.3527.181,800
Feb 06, 202427.3227.4127.3227.4127.24900
Feb 05, 202427.1827.3227.1827.2827.11800
Feb 02, 202427.6027.6027.1727.4827.314,100
Feb 01, 202427.2927.5027.1227.5027.331,700
Jan 31, 202427.5727.6027.3127.3727.202,400
Jan 30, 202427.4827.4827.4827.4827.311,000
Jan 29, 202427.5727.5727.5327.5727.401,500
Jan 26, 202427.5727.5827.5527.5827.411,800
Jan 25, 202427.5927.6727.4927.5427.372,800
Jan 24, 202427.6327.6327.4627.4827.311,500
Jan 23, 202427.8127.8327.5927.6027.433,500
Jan 22, 202427.5727.7427.5727.7427.571,500
Jan 19, 202427.3327.5927.3327.5827.4113,200
Jan 18, 202427.6127.6127.4527.4527.285,900
Jan 17, 202427.9627.9627.4927.4927.321,400
Jan 16, 202428.1828.2228.1028.1327.964,200
Jan 15, 202428.3428.3428.2428.2528.081,400
Jan 12, 202428.1828.3328.1528.2528.081,200
Jan 11, 202428.1928.1928.0428.0727.901,000
Jan 10, 202428.2528.2728.1928.1928.021,800
Jan 09, 202428.1628.1628.1128.1527.98600
Jan 08, 202427.9028.2327.9028.2328.061,500
Jan 05, 202427.8827.9927.8227.8927.722,600
Jan 04, 202427.8927.9527.8827.8827.711,800
Jan 03, 202428.0828.1627.9927.9927.822,700
Jan 02, 202428.2628.5128.2628.5128.341,100
Dec 29, 202328.2628.3728.1828.2428.074,700
Dec 28, 202328.3728.3728.3728.3728.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...