Canada Markets open in 8 hrs 3 mins

iShares Global Real Estate Index ETF (CGR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.37-0.13 (-0.44%)
At close: 03:45PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 202329.1529.3729.1529.3729.372,300
Feb 03, 202329.8629.8629.8629.8629.86-
Feb 02, 202330.0030.0030.0030.0030.00400
Feb 01, 202328.9729.2928.9729.2929.291,300
Jan 31, 202328.9028.9828.8528.9828.981,700
Jan 30, 202328.8429.0028.8228.8328.838,100
Jan 27, 202328.4129.0028.4128.9328.934,400
Jan 26, 202328.7328.7328.6828.6828.681,000
Jan 25, 202328.5328.6228.5328.6028.601,300
Jan 24, 202328.4228.5528.4228.5528.554,300
Jan 23, 202328.3228.4628.3228.4528.452,700
Jan 20, 202328.1328.3828.1328.3228.323,200
Jan 19, 202328.2628.3328.2228.2228.223,800
Jan 18, 202328.7628.7628.3428.3428.348,300
Jan 17, 202328.5928.5928.5328.5628.563,600
Jan 16, 202328.6228.6228.2928.2928.2912,200
Jan 13, 202328.3928.4828.3728.4528.4511,500
Jan 12, 202328.2728.5028.2528.5028.50700
Jan 11, 202328.0028.2328.0028.2328.23900
Jan 10, 202327.2627.3527.2327.3527.3523,800
Jan 09, 202327.6027.6027.3627.3627.365,000
Jan 06, 202327.1427.4226.9527.4227.4211,900
Jan 05, 202327.5127.5127.1227.1327.133,200
Jan 04, 202327.4727.4727.4727.4727.47-
Jan 03, 202327.3227.6027.2427.4727.476,900
Dec 30, 202227.0827.0826.9027.0027.00700
Dec 29, 202226.9727.2826.9727.2627.262,300
Dec 28, 202227.0227.1026.9726.9726.972,300
Dec 23, 202227.1327.1327.0627.1227.122,700
Dec 22, 202227.0527.1026.8627.1027.102,700
Dec 21, 202227.2427.3127.1227.1227.121,900
Dec 20, 202226.9526.9526.8626.9126.911,700
Dec 19, 202227.3327.3327.0427.1227.125,500
Dec 16, 202227.4127.4127.3827.4127.412,100
Dec 15, 202227.9828.1527.9528.1028.101,300
Dec 14, 202228.3428.4128.3428.4128.411,300
Dec 13, 202228.6828.6828.2428.4528.453,200
Dec 12, 202228.0128.0127.8427.8827.881,900
Dec 09, 202228.1228.1227.9127.9127.9115,300
Dec 08, 202227.8427.8927.8427.8627.864,200
Dec 07, 202227.6427.7427.6427.7427.74800
Dec 06, 202227.6227.7227.6227.7227.72900
Dec 05, 202227.7227.8127.7227.8127.81900
Dec 02, 202227.9028.0427.8227.9927.992,800
Dec 01, 202228.0528.0628.0028.0028.001,400
Nov 30, 202227.5028.0027.5028.0028.006,200
Nov 29, 202227.4127.8627.4127.8127.812,700
Nov 28, 202227.2927.2927.2027.2027.201,500
Nov 25, 202227.5927.7227.5927.7227.722,200
Nov 24, 202227.3627.3627.3627.3627.36-
Nov 23, 202227.4527.5027.3127.3627.3619,700
Nov 22, 202227.4727.4727.3127.4027.401,600
Nov 21, 202227.3227.4027.2727.4027.402,700
Nov 18, 202227.3227.3227.0527.2627.268,000
Nov 17, 202226.7926.9326.7726.7726.771,100
Nov 16, 202227.1027.1527.0127.0127.012,400
Nov 15, 202227.1727.1927.0027.0927.0926,200
Nov 14, 202227.3427.3426.9626.9626.964,700
Nov 11, 202227.6127.6427.4627.4827.482,900
Nov 10, 202226.7427.3626.7427.3627.362,000
Nov 09, 202225.9825.9825.9825.9825.98700
Nov 08, 202226.0626.1526.0326.0826.082,300
Nov 07, 202226.1626.1625.9225.9825.988,100
Nov 04, 202226.1126.1125.9025.9825.98500
Nov 03, 202225.9726.1825.9726.0726.072,300
Nov 02, 202226.4026.4726.0726.0726.076,200
Nov 01, 202226.7426.7426.1426.6226.624,600
Oct 31, 202226.3726.6126.3626.5026.5015,400
Oct 28, 202226.2826.5026.2826.5026.503,100
Oct 27, 202225.9126.1025.9125.9525.954,100
Oct 26, 202225.9926.1525.9926.0626.061,600
Oct 25, 202225.7426.0225.7426.0226.023,900
Oct 24, 202225.3525.3525.2325.2525.252,700
Oct 21, 202225.2125.3025.0025.3025.30900
Oct 20, 202225.3325.3325.3125.3125.311,700
Oct 19, 202225.6125.6125.2925.2925.29900
Oct 18, 202226.0426.0425.8625.8625.862,300
Oct 17, 202225.3325.7025.3325.6925.691,400
Oct 14, 202225.1425.1425.1425.1425.14300
Oct 13, 202225.1025.4225.1025.4225.42600
Oct 12, 202225.3125.3125.0025.1825.181,000
Oct 11, 202225.1325.4025.0525.3625.365,000
Oct 07, 202225.7625.7625.3925.3925.39900
Oct 06, 202226.4826.4826.4826.4826.48200
Oct 05, 202226.5226.5326.3026.5326.531,600
Oct 04, 202226.9027.0826.5626.6926.6918,900
Oct 03, 202226.6026.6026.6026.6026.60500
Sept 30, 202226.0026.4426.0026.4426.449,500
Sept 29, 202226.1426.1425.7525.8925.892,400
Sept 28, 202225.9126.3825.9126.3126.314,400
Sept 27, 202226.5526.5526.0026.0526.052,400
Sept 26, 202226.3826.5226.3726.5226.522,600
Sept 23, 202226.8726.9126.7926.9126.91500
Sept 22, 202227.4827.4827.2727.3027.302,000
Sept 21, 202227.9127.9527.7527.7527.75600
Sept 20, 202227.8027.8027.6827.6827.683,200
Sept 19, 202228.2228.2228.0128.0228.0212,800
Sept 16, 202228.0528.2528.0528.2528.251,500
Sept 15, 202228.1528.1528.1528.1528.15300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...