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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	29.6	29.78	29.78	29.8	29.6	159,612
September 26, 2025	29.16	29.25	29.25	29.37	29.12	111,988
September 25, 2025	28.96	29.04	29.04	29.15	28.88	96,100
September 24, 2025	29.27	28.94	28.94	29.28	28.86	158,500
September 23, 2025	29.39	29.22	29.22	29.4	29.11	172,635
September 22, 2025	28.86	29.1	29.1	29.1	28.83	299,800
September 19, 2025	28.43	28.61	28.61	28.61	28.35	75,700
September 18, 2025	28.38	28.33	28.33	28.38	28.16	105,545
September 17, 2025	28.58	28.45	28.45	28.75	28.3	114,900
September 16, 2025	28.71	28.64	28.64	28.75	28.57	156,900
September 15, 2025	28.34	28.58	28.58	28.61	28.34	154,900
September 12, 2025	28.35	28.29	28.29	28.36	28.28	67,300
September 11, 2025	28.15	28.25	28.25	28.26	28.1	101,300
September 10, 2025	28.34	28.28	28.28	28.39	28.24	138,698

iShares Gold Bullion ETF (CGL.TO) TSX