iShares Gold Bullion ETF (TSX:CGL.C)
Canada
· Delayed Price · Currency is CAD 38.04
+0.04 (0.11%)
May 13, 2025, 4:00 PM EDT
TSX:CGL.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 38.07 | 38.14 | 38.02 | 38.02 | - | 0.05% | 2,800 |
| May 12, 2025 | 38.06 | 38.12 | 37.91 | 38.00 | - | -2.54% | 33,800 |
| May 9, 2025 | 39.11 | 39.13 | 38.95 | 38.99 | - | 0.72% | 6,888 |
| May 8, 2025 | 38.76 | 38.76 | 38.54 | 38.71 | - | -1.68% | 6,580 |
| May 7, 2025 | 39.23 | 39.37 | 39.23 | 39.37 | - | -0.51% | 6,656 |
| May 6, 2025 | 39.32 | 39.57 | 39.26 | 39.57 | - | 2.38% | 16,800 |
| May 5, 2025 | 38.46 | 38.69 | 38.45 | 38.65 | - | 3.20% | 57,700 |
| May 2, 2025 | 37.78 | 37.78 | 37.42 | 37.45 | - | -0.19% | 3,826 |
| May 1, 2025 | 37.46 | 37.52 | 37.46 | 37.52 | - | -1.93% | 2,600 |
| Apr 30, 2025 | 38.45 | 38.45 | 38.26 | 38.26 | - | -1.09% | 2,900 |
| Apr 29, 2025 | 38.53 | 38.68 | 38.53 | 38.68 | - | -0.36% | 22,000 |
| Apr 28, 2025 | 38.27 | 38.85 | 38.27 | 38.82 | - | 0.88% | 3,412 |
| Apr 25, 2025 | 38.22 | 38.48 | 38.20 | 38.48 | - | -1.28% | 5,514 |
| Apr 24, 2025 | 38.91 | 38.98 | 38.86 | 38.98 | - | 1.46% | 7,870 |
| Apr 23, 2025 | 38.35 | 38.42 | 38.09 | 38.42 | - | -2.16% | 17,924 |
| Apr 22, 2025 | 39.82 | 39.92 | 39.24 | 39.27 | - | -1.46% | 8,100 |
| Apr 21, 2025 | 39.70 | 39.93 | 39.66 | 39.85 | - | 2.89% | 22,500 |
| Apr 17, 2025 | 38.79 | 38.79 | 38.38 | 38.73 | - | 0.05% | 230,463 |
| Apr 16, 2025 | 38.69 | 39.02 | 38.66 | 38.71 | - | 2.79% | 12,899 |
| Apr 15, 2025 | 37.73 | 37.91 | 37.66 | 37.66 | - | 0.29% | 16,545 |
| Apr 14, 2025 | 37.33 | 37.55 | 37.33 | 37.55 | - | -0.56% | 19,547,686 |
| Apr 11, 2025 | 37.97 | 37.98 | 37.66 | 37.76 | - | 1.51% | 12,700 |
| Apr 10, 2025 | 36.97 | 37.31 | 36.92 | 37.20 | - | 1.45% | 15,800 |
| Apr 9, 2025 | 36.62 | 36.79 | 36.30 | 36.67 | - | 2.54% | 17,023 |
| Apr 8, 2025 | 36.00 | 36.00 | 35.71 | 35.76 | - | 0.25% | 4,512 |
| Apr 7, 2025 | 36.07 | 36.20 | 35.46 | 35.67 | - | -2.03% | 82,496 |
| Apr 4, 2025 | 36.40 | 36.43 | 36.01 | 36.41 | - | -1.54% | 22,712 |
| Apr 3, 2025 | 36.39 | 37.01 | 36.39 | 36.98 | - | -1.86% | 17,300 |
| Apr 2, 2025 | 37.75 | 37.79 | 37.60 | 37.68 | - | 0.35% | 10,000 |
| Apr 1, 2025 | 37.98 | 37.98 | 37.44 | 37.55 | - | -0.79% | 5,289 |
| Mar 31, 2025 | 37.63 | 37.89 | 37.57 | 37.85 | - | 1.99% | 77,903 |
| Mar 28, 2025 | 36.97 | 37.15 | 36.94 | 37.11 | - | 0.81% | 11,945 |
| Mar 27, 2025 | 36.70 | 36.82 | 36.64 | 36.81 | - | 1.29% | 5,400 |
| Mar 26, 2025 | 36.33 | 36.34 | 36.32 | 36.34 | - | -0.14% | 10,700 |
| Mar 25, 2025 | 36.43 | 36.43 | 36.39 | 36.39 | - | 0.30% | 5,200 |
| Mar 24, 2025 | 36.51 | 36.51 | 36.24 | 36.28 | - | -0.63% | 12,992 |
| Mar 21, 2025 | 36.33 | 36.52 | 36.33 | 36.51 | - | -0.65% | 9,718 |
| Mar 20, 2025 | 36.80 | 36.80 | 36.67 | 36.75 | - | -0.16% | 13,100 |
| Mar 19, 2025 | 36.64 | 36.81 | 36.62 | 36.81 | - | 0.63% | 16,700 |
| Mar 18, 2025 | 36.50 | 36.62 | 36.49 | 36.58 | - | 1.41% | 3,842 |