iShares Gold Bullion ETF - CGL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	25.87	25.77	25.77	25.92	25.77	42,297
August 18, 2025	25.99	25.92	25.92	25.99	25.88	35,181
August 15, 2025	25.92	25.96	25.96	26.01	25.91	48,004
August 14, 2025	26	25.96	25.96	26.03	25.87	58,900
August 13, 2025	26.14	26.1	26.1	26.18	26.03	63,748
August 12, 2025	26.04	26.02	26.02	26.1	25.9	77,600
August 11, 2025	26.1	26.06	26.06	26.14	25.99	137,543
August 08, 2025	26.44	26.44	26.44	26.46	26.26	126,600
August 07, 2025	26.34	26.45	26.45	26.45	26.24	91,638
August 06, 2025	26.24	26.21	26.21	26.29	26.18	41,312
August 05, 2025	26.3	26.3	26.3	26.37	26.22	88,200
August 01, 2025	26.03	26.14	26.14	26.16	25.97	123,834
July 31, 2025	25.67	25.57	25.57	25.73	25.56	60,836
July 30, 2025	25.75	25.46	25.46	25.75	25.43	143,500
July 29, 2025	25.85	25.9	25.9	25.94	25.78	77,704
July 28, 2025	25.9	25.81	25.81	25.9	25.7	112,500
July 25, 2025	26.03	26	26	26.06	25.89	101,721
July 24, 2025	26.18	26.23	26.23	26.27	26.1	47,430
July 23, 2025	26.56	26.36	26.36	26.61	26.34	101,600
July 22, 2025	26.55	26.71	26.71	26.72	26.52	214,044
July 21, 2025	26.32	26.44	26.44	26.47	26.32	152,200
July 18, 2025	26.12	26.07	26.07	26.15	26.07	80,943
July 17, 2025	25.85	26.01	26.01	26.02	25.82	46,529
July 16, 2025	26.02	26.06	26.06	26.27	25.86	79,730
July 15, 2025	26.05	25.92	25.92	26.09	25.88	25,233
July 14, 2025	26.17	26.04	26.04	26.17	26.04	68,100
July 11, 2025	26.12	26.15	26.15	26.23	26.1	144,742
July 10, 2025	25.94	25.88	25.88	25.94	25.79	73,500
July 09, 2025	25.71	25.8	25.8	25.83	25.64	180,700
July 08, 2025	25.94	25.68	25.68	25.94	25.63	168,105
July 07, 2025	25.87	26.03	26.03	26.04	25.79	165,100
July 04, 2025	25.96	26.1	26.1	26.13	25.96	230,438
July 03, 2025	26.01	26.05	26.05	26.05	25.92	111,526
July 02, 2025	26.04	26.18	26.18	26.19	25.98	100,600
June 30, 2025	25.62	25.82	25.82	25.82	25.59	151,721
June 27, 2025	25.45	25.52	25.52	25.6	25.35	268,207
June 26, 2025	25.92	25.94	25.94	26	25.82	184,900
June 25, 2025	25.81	26.02	26.02	26.03	25.81	112,300
June 24, 2025	25.94	25.9	25.9	25.94	25.72	189,900
June 23, 2025	26.34	26.36	26.36	26.47	26.3	156,500
June 20, 2025	26.27	26.25	26.25	26.33	26.21	100,743
June 19, 2025	26.34	26.55	26.55	26.55	26.25	103,947
June 18, 2025	26.48	26.27	26.27	26.51	26.24	103,800
June 17, 2025	26.52	26.4	26.4	26.52	26.33	85,043
June 16, 2025	26.72	26.43	26.43	26.72	26.42	119,535
June 13, 2025	26.8	26.8	26.8	26.89	26.68	159,800
June 12, 2025	26.34	26.45	26.45	26.5	26.34	216,100
June 11, 2025	26.02	26.07	26.07	26.12	25.92	221,600
June 10, 2025	26.16	25.98	25.98	26.16	25.93	87,024
June 09, 2025	25.83	26.01	26.01	26.07	25.83	101,200
June 06, 2025	26.23	25.88	25.88	26.23	25.87	86,639
June 05, 2025	26.36	26.23	26.23	26.44	26.08	109,023
June 04, 2025	26.16	26.32	26.32	26.43	26.16	85,700
June 03, 2025	26.27	26.2	26.2	26.27	26.05	134,801
June 02, 2025	26.23	26.43	26.43	26.45	26.16	135,800
May 30, 2025	25.78	25.78	25.78	25.8	25.59	106,229
May 29, 2025	25.85	25.92	25.92	25.99	25.85	108,945
May 28, 2025	25.86	25.79	25.79	25.86	25.7	59,500
May 27, 2025	25.78	25.83	25.83	25.83	25.67	240,538
May 26, 2025	26.29	26.26	26.26	26.32	26.14	201,700

iShares Gold Bullion ETF (CGL.TO) TSX