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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.73	39.11	39.11	39.18	38.34	163,000
February 19, 2026	38.24	38.4	38.4	38.57	38.1	127,019
February 18, 2026	38.06	38.29	38.29	38.49	38.05	136,400
February 17, 2026	37.68	37.49	37.49	37.75	37.22	285,234
February 13, 2026	38.48	38.7	38.7	38.79	38.17	104,715
February 12, 2026	38.96	37.81	37.81	39	37.5	324,100
February 11, 2026	39.03	39.14	39.14	39.2	38.67	161,702
February 10, 2026	39.02	38.56	38.56	39.03	38.48	123,310
February 09, 2026	38.62	39.09	39.09	39.11	38.62	270,600
February 06, 2026	37.7	38.11	38.11	38.22	37.67	249,600
February 05, 2026	37.09	36.92	36.92	37.7	36.8	239,048
February 04, 2026	38.75	37.97	37.97	38.77	37.45	297,716
February 03, 2026	37.95	38.1	38.1	38.48	37.62	602,800
February 02, 2026	36.22	35.86	35.86	36.85	35.31	562,314
January 30, 2026	38.92	37.29	37.29	39.35	36.06	1.49M
January 29, 2026	42.58	41.47	41.47	42.58	38.36	1.36M
January 28, 2026	40.49	41.41	41.41	41.45	40.34	707,134
January 27, 2026	39.01	39.83	39.83	39.87	38.84	411,513
January 26, 2026	39.2	38.94	38.94	39.28	38.56	435,107
January 23, 2026	38.15	38.36	38.36	38.41	38	379,039
January 22, 2026	37.24	37.81	37.81	37.95	37.17	242,300
January 21, 2026	37.42	37.16	37.16	37.51	36.62	423,411
January 20, 2026	36.59	36.7	36.7	36.75	36.41	444,800
January 19, 2026	35.82	36.05	36.05	36.29	35.81	587,600
January 16, 2026	35.45	35.22	35.22	35.57	34.95	163,908
January 15, 2026	35.48	35.47	35.47	35.6	35.41	212,645
January 14, 2026	35.74	35.72	35.72	35.76	35.43	167,981
January 13, 2026	35.55	35.31	35.31	35.7	35.23	230,900
January 12, 2026	35.49	35.39	35.39	35.67	35.38	226,400
January 09, 2026	34.64	34.75	34.75	34.78	34.52	129,500
January 08, 2026	34.1	34.48	34.48	34.49	34.05	136,200
January 07, 2026	34.4	34.3	34.3	34.42	34.08	175,733
January 06, 2026	34.41	34.64	34.64	34.65	34.39	144,800
January 05, 2026	34.08	34.23	34.23	34.31	34.04	138,535
January 02, 2026	33.67	33.4	33.4	33.67	33.22	110,700
December 31, 2025	33.44	33.2	33.2	33.51	33.13	117,000
December 30, 2025	33.82	33.5	33.5	33.84	33.43	136,531
December 29, 2025	33.91	33.43	33.43	33.91	33.17	227,447
December 23, 2025	34.4	34.69	34.69	34.73	34.19	210,800
December 22, 2025	34.01	34.23	34.23	34.25	34.01	183,316
December 19, 2025	33.44	33.5	33.5	33.58	33.33	97,139
December 18, 2025	33.43	33.38	33.38	33.71	33.21	161,100
December 17, 2025	33.38	33.45	33.45	33.54	33.34	142,239
December 16, 2025	33.32	33.21	33.21	33.43	33.09	132,100
December 15, 2025	33.41	33.15	33.15	33.43	33.1	116,926
December 12, 2025	33.5	33.22	33.22	33.59	32.87	179,184
December 11, 2025	32.72	33.04	33.04	33.1	32.65	184,100
December 10, 2025	32.41	32.61	32.61	32.7	32.3	234,502
December 09, 2025	32.39	32.55	32.55	32.58	32.36	58,342
December 08, 2025	32.52	32.4	32.4	32.52	32.27	75,100
December 05, 2025	32.71	32.46	32.46	32.89	32.45	98,412
December 04, 2025	32.5	32.58	32.58	32.58	32.37	50,500
December 03, 2025	32.64	32.52	32.52	32.75	32.44	97,500
December 02, 2025	32.65	32.54	32.54	32.66	32.18	109,200
December 01, 2025	32.8	32.77	32.77	32.81	32.6	135,317
November 28, 2025	32.48	32.71	32.71	32.77	32.37	264,200
November 27, 2025	32.3	32.35	32.35	32.37	32.13	42,704
November 26, 2025	32.01	32.21	32.21	32.25	32	160,700
November 25, 2025	32.01	31.95	31.95	32.14	31.79	118,503
November 24, 2025	31.57	31.98	31.98	31.98	31.47	75,300

iShares Gold Bullion ETF (CGL.TO) TSX