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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares Gold Bullion ETF (CGL.TO) TSX