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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.48	31.46	31.46	31.66	31.33	61,632
November 20, 2025	31.55	31.5	31.5	31.7	31.24	97,844
November 19, 2025	31.79	31.5	31.5	31.94	31.38	74,700
November 18, 2025	31.47	31.45	31.45	31.56	31.25	87,000
November 17, 2025	31.44	31.23	31.23	31.55	30.99	102,435
November 14, 2025	31.41	31.58	31.58	31.79	31.2	207,415
November 13, 2025	32.58	32.25	32.25	32.61	32.07	182,100
November 12, 2025	32.01	32.44	32.44	32.55	31.95	233,581
November 11, 2025	31.95	31.95	31.95	31.99	31.7	117,600
November 10, 2025	31.62	31.85	31.85	31.85	31.55	132,200
November 07, 2025	30.99	30.99	30.99	31.16	30.82	107,010
November 06, 2025	30.9	30.84	30.84	30.95	30.69	67,500
November 05, 2025	30.8	30.87	30.87	30.88	30.69	142,100
November 04, 2025	30.69	30.44	30.44	30.75	30.41	92,300
November 03, 2025	31.01	31.05	31.05	31.15	30.92	257,913
October 31, 2025	31.23	30.97	30.97	31.23	30.73	289,100
October 30, 2025	30.65	31.17	31.17	31.18	30.65	134,500
October 29, 2025	31.15	30.55	30.55	31.15	30.39	255,473
October 28, 2025	30.36	30.6	30.6	30.69	30.26	255,049
October 27, 2025	31.18	30.84	30.84	31.25	30.71	368,100
October 24, 2025	31.89	31.76	31.76	32.02	31.71	267,143
October 23, 2025	32.05	31.84	31.84	32.21	31.84	291,746
October 22, 2025	31.37	31.8	31.8	31.87	31.02	410,300
October 21, 2025	32.77	31.78	31.78	32.77	31.6	729,042
October 20, 2025	33.46	33.96	33.96	33.97	33.27	457,800
October 17, 2025	33.41	32.71	32.71	33.48	32.43	584,800
October 16, 2025	32.93	33.39	33.39	33.47	32.91	363,500
October 15, 2025	32.51	32.72	32.72	32.72	32.45	362,300
October 14, 2025	31.94	32.17	32.17	32.25	31.87	299,135
October 10, 2025	30.98	31.15	31.15	31.23	30.82	302,234
October 09, 2025	31.48	30.83	30.83	31.48	30.6	277,300
October 08, 2025	31.33	31.4	31.4	31.49	31.24	243,200
October 07, 2025	30.96	30.83	30.83	30.96	30.74	216,420
October 06, 2025	30.5	30.73	30.73	30.8	30.45	166,600
October 03, 2025	30.15	30.14	30.14	30.18	30	121,800
October 02, 2025	30.2	29.92	29.92	30.22	29.65	179,100
October 01, 2025	30.06	29.99	29.99	30.1	29.92	163,845
September 30, 2025	29.64	29.96	29.96	29.99	29.58	245,700

iShares Gold Bullion ETF (CGL.TO) TSX