STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

27.20

+0.14

(+0.52%)

As of 09:31AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	27.20	27.20	27.20	27.20	27.20	631
Apr 25, 2024	27.15	27.15	26.94	27.05	27.05	1,500
Apr 24, 2024	27.28	27.28	27.28	27.28	27.28	300
Apr 23, 2024	27.31	27.34	27.31	27.31	27.31	2,700
Apr 22, 2024	26.96	27.02	26.96	27.01	27.01	3,000
Apr 19, 2024	26.94	26.94	26.86	26.86	26.86	1,200
Apr 18, 2024	26.76	26.86	26.76	26.84	26.84	1,100
Apr 17, 2024	26.98	26.98	26.89	26.89	26.89	500
Apr 16, 2024	27.27	27.27	27.00	27.00	27.00	5,300
Apr 15, 2024	27.64	27.64	27.62	27.62	27.62	1,900
Apr 12, 2024	27.83	27.83	27.63	27.63	27.63	1,200
Apr 11, 2024	27.66	27.77	27.66	27.77	27.77	300
Apr 10, 2024	28.21	28.21	27.63	27.73	27.73	4,200
Apr 09, 2024	28.19	28.43	28.19	28.43	28.43	2,000
Apr 08, 2024	27.90	28.17	27.90	28.17	28.17	1,500
Apr 05, 2024	27.91	27.91	27.90	27.90	27.90	600
Apr 04, 2024	28.00	28.00	27.67	27.69	27.69	400
Apr 03, 2024	27.79	27.84	27.79	27.84	27.84	1,000
Apr 02, 2024	27.91	27.99	27.91	27.96	27.96	3,700
Apr 01, 2024	28.99	28.99	28.29	28.29	28.29	3,300
Mar 28, 2024	28.49	28.71	28.49	28.61	28.61	4,100
Mar 27, 2024	28.20	28.49	28.20	28.49	28.49	5,100
Mar 26, 2024	28.19	28.19	27.90	27.90	27.90	2,600
Mar 25, 2024	28.07	28.07	28.05	28.05	28.05	700
Mar 22, 2024	28.30	28.34	28.19	28.20	28.20	700
Mar 22, 2024	0.172 Dividend
Mar 21, 2024	28.22	28.43	28.22	28.34	28.17	2,400
Mar 20, 2024	28.06	28.16	28.06	28.16	27.99	3,900
Mar 19, 2024	28.15	28.15	28.08	28.08	27.91	1,700
Mar 18, 2024	27.93	28.04	27.93	27.95	27.78	1,300
Mar 15, 2024	27.87	27.94	27.86	27.90	27.73	900
Mar 14, 2024	27.88	27.92	27.87	27.92	27.75	1,200
Mar 13, 2024	28.32	28.42	28.19	28.19	28.02	2,000
Mar 12, 2024	28.35	28.39	28.21	28.39	28.22	12,000
Mar 11, 2024	28.39	28.40	28.39	28.39	28.22	6,400
Mar 08, 2024	28.26	28.50	28.26	28.50	28.33	1,600
Mar 07, 2024	28.14	28.15	28.14	28.15	27.98	2,000
Mar 06, 2024	28.19	28.23	28.19	28.23	28.06	800
Mar 05, 2024	28.39	28.45	28.16	28.16	27.99	1,800
Mar 04, 2024	28.18	28.49	28.18	28.44	28.27	2,300
Mar 01, 2024	28.00	28.19	27.92	28.19	28.02	4,000
Feb 29, 2024	27.64	27.90	27.64	27.90	27.73	5,100
Feb 28, 2024	27.23	27.76	27.23	27.63	27.46	3,400
Feb 27, 2024	27.41	27.52	27.39	27.45	27.28	1,900
Feb 26, 2024	27.45	27.45	27.43	27.43	27.26	600
Feb 23, 2024	27.67	27.76	27.66	27.66	27.49	800
Feb 22, 2024	27.62	27.62	27.62	27.62	27.45	300
Feb 21, 2024	27.52	27.59	27.52	27.58	27.41	3,500
Feb 20, 2024	27.41	27.52	27.40	27.43	27.26	3,500
Feb 16, 2024	27.36	27.45	27.36	27.45	27.28	700
Feb 15, 2024	27.06	27.53	27.06	27.51	27.34	1,500
Feb 14, 2024	27.02	27.06	27.02	27.06	26.90	700
Feb 13, 2024	27.10	27.10	26.74	26.78	26.62	2,200
Feb 12, 2024	27.39	27.40	27.30	27.32	27.15	2,400
Feb 09, 2024	27.22	27.27	27.22	27.27	27.10	800
Feb 08, 2024	27.23	27.34	27.23	27.33	27.16	4,300
Feb 07, 2024	27.35	27.36	27.32	27.35	27.18	1,800
Feb 06, 2024	27.32	27.41	27.32	27.41	27.24	900
Feb 05, 2024	27.18	27.32	27.18	27.28	27.11	800
Feb 02, 2024	27.60	27.60	27.17	27.48	27.31	4,100
Feb 01, 2024	27.29	27.50	27.12	27.50	27.33	1,700
Jan 31, 2024	27.57	27.60	27.31	27.37	27.20	2,400
Jan 30, 2024	27.48	27.48	27.48	27.48	27.31	1,000
Jan 29, 2024	27.57	27.57	27.53	27.57	27.40	1,500
Jan 26, 2024	27.57	27.58	27.55	27.58	27.41	1,800
Jan 25, 2024	27.59	27.67	27.49	27.54	27.37	2,800
Jan 24, 2024	27.63	27.63	27.46	27.48	27.31	1,500
Jan 23, 2024	27.81	27.83	27.59	27.60	27.43	3,500
Jan 22, 2024	27.57	27.74	27.57	27.74	27.57	1,500
Jan 19, 2024	27.33	27.59	27.33	27.58	27.41	13,200
Jan 18, 2024	27.61	27.61	27.45	27.45	27.28	5,900
Jan 17, 2024	27.96	27.96	27.49	27.49	27.32	1,400
Jan 16, 2024	28.18	28.22	28.10	28.13	27.96	4,200
Jan 15, 2024	28.34	28.34	28.24	28.25	28.08	1,400
Jan 12, 2024	28.18	28.33	28.15	28.25	28.08	1,200
Jan 11, 2024	28.19	28.19	28.04	28.07	27.90	1,000
Jan 10, 2024	28.25	28.27	28.19	28.19	28.02	1,800
Jan 09, 2024	28.16	28.16	28.11	28.15	27.98	600
Jan 08, 2024	27.90	28.23	27.90	28.23	28.06	1,500
Jan 05, 2024	27.88	27.99	27.82	27.89	27.72	2,600
Jan 04, 2024	27.89	27.95	27.88	27.88	27.71	1,800
Jan 03, 2024	28.08	28.16	27.99	27.99	27.82	2,700
Jan 02, 2024	28.26	28.51	28.26	28.51	28.34	1,100
Dec 29, 2023	28.26	28.37	28.18	28.24	28.07	4,700
Dec 28, 2023	28.37	28.37	28.37	28.37	28.20	-
Dec 28, 2023	0.146 Dividend
Dec 27, 2023	27.91	28.40	27.91	28.37	28.05	8,200
Dec 22, 2023	28.17	28.27	28.14	28.14	27.83	1,100
Dec 21, 2023	28.21	28.21	27.97	28.07	27.76	9,900
Dec 20, 2023	28.28	28.37	27.99	27.99	27.68	3,200
Dec 19, 2023	28.33	28.33	28.33	28.33	28.01	500
Dec 18, 2023	28.34	28.34	28.20	28.26	27.94	3,900
Dec 15, 2023	28.13	28.24	28.13	28.24	27.92	700
Dec 14, 2023	28.38	28.80	28.38	28.70	28.38	7,000
Dec 13, 2023	27.55	28.16	27.55	28.16	27.85	3,400
Dec 12, 2023	27.46	27.52	27.43	27.51	27.20	10,500
Dec 11, 2023	27.32	27.40	27.32	27.36	27.05	4,700
Dec 08, 2023	27.40	27.40	27.32	27.33	27.02	2,900
Dec 07, 2023	27.56	27.56	27.56	27.56	27.25	200
Dec 06, 2023	27.64	27.64	27.44	27.44	27.13	7,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,987.20+101.82(+0.47%)

S&P 5005,103.47+55.05(+1.09%)

DOW38,250.11+164.31(+0.43%)

CAD/USD0.7315-0.0008(-0.11%)

CRUDE OIL84.07+0.50(+0.60%)

Bitcoin CAD87,152.10-452.30(-0.52%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

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

S&P/TSX
21,987.20
+101.82(+0.47%)

S&P 500
5,103.47
+55.05(+1.09%)

DOW
38,250.11
+164.31(+0.43%)

CAD/USD
0.7315
-0.0008(-0.11%)

CRUDE OIL
84.07
+0.50(+0.60%)

Bitcoin CAD
87,152.10
-452.30(-0.52%)