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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	28.46	28.23	28.23	28.55	28.2	183,131
September 08, 2025	28.23	28.29	28.29	28.36	28.16	231,604
September 05, 2025	27.83	27.98	27.98	28.03	27.78	277,658
September 04, 2025	27.61	27.64	27.64	27.64	27.43	210,640
September 03, 2025	27.72	27.69	27.69	27.79	27.56	176,226
September 02, 2025	27.11	27.48	27.48	27.52	27.04	221,945
August 29, 2025	26.63	26.83	26.83	26.84	26.56	102,949
August 28, 2025	26.46	26.61	26.61	26.61	26.44	148,231
August 27, 2025	26.29	26.39	26.39	26.39	26.23	34,038
August 26, 2025	26.24	26.34	26.34	26.35	26.18	46,740
August 25, 2025	26.18	26.16	26.16	26.22	26.14	30,340
August 22, 2025	25.91	26.18	26.18	26.24	25.87	66,022
August 21, 2025	26.03	25.95	25.95	26.03	25.91	36,000
August 20, 2025	25.99	26.04	26.04	26.04	25.94	31,700
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

iShares Gold Bullion ETF (CGL.TO) TSX