CIBC Global Growth ETF - CGLO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.34	31.3	31.3	31.34	31.3	1,904
February 19, 2026	31.2	31.07	31.07	31.2	31.07	3,800
February 18, 2026	31.13	31	31	31.13	31	2,405
February 17, 2026	30.68	30.86	30.86	30.86	30.68	12,337
February 13, 2026	30.61	30.73	30.73	30.79	30.59	7,900
February 12, 2026	30.77	30.75	30.75	30.77	30.73	1,200
February 11, 2026	31.01	31.01	31.01	31.03	31	4,949
February 10, 2026	31.01	30.99	30.99	31.01	30.98	3,401
February 09, 2026	30.96	30.96	30.96	31.08	30.96	12,212
February 06, 2026	31.17	31.41	31.41	31.41	31.17	526
February 05, 2026	31	31.01	31.01	31.04	30.99	1,318
February 04, 2026	31.2	31.2	31.2	31.26	31.1	3,717
February 03, 2026	31.62	31.41	31.41	31.62	31.41	4,848
February 02, 2026	31.65	31.72	31.72	31.75	31.65	6,819
January 30, 2026	31.24	31.2	31.2	31.24	31.2	929
January 29, 2026	31.3	31.38	31.38	31.46	31.28	17,500
January 28, 2026	31.93	31.94	31.94	32.02	31.93	3,100
January 27, 2026	32.23	32.13	32.13	32.23	32.13	4,137
January 26, 2026	32.09	32.21	32.21	32.21	32.09	2,000
January 23, 2026	32	31.99	31.99	32	31.99	1,310
January 22, 2026	32.08	32.11	32.11	32.11	32.08	1,100
January 21, 2026	31.85	32.06	32.06	32.15	31.82	18,510
January 20, 2026	32.25	31.91	31.91	32.25	31.91	3,400
January 19, 2026	32.46	32.47	32.47	32.51	32.46	900
January 16, 2026	32.67	32.73	32.73	32.73	32.67	706
January 15, 2026	32.44	32.47	32.47	32.53	32.44	3,341
January 14, 2026	32.42	32.35	32.35	32.42	32.35	1,700
January 13, 2026	32.6	32.56	32.56	32.61	32.5	4,100
January 12, 2026	32.75	32.7	32.7	32.75	32.67	3,117
January 09, 2026	32.57	32.58	32.58	32.58	32.57	4,610
January 08, 2026	32.23	32.25	32.25	32.25	32.23	800
January 07, 2026	32.13	32.21	32.21	32.31	32.13	35,941
January 06, 2026	31.85	31.74	31.74	31.86	31.74	1,900
January 05, 2026	31.52	31.57	31.57	31.57	31.52	301
January 02, 2026	31.41	31.34	31.34	31.41	31.29	442
December 31, 2025	31.29	31.29	31.29	31.29	31.29	109
December 30, 2025	31.46	31.46	31.42	31.46	31.46	2,407
December 29, 2025	31.3	31.39	31.35	31.39	31.3	500
December 23, 2025	31.38	31.36	31.36	31.38	31.34	14,949
December 22, 2025	31.32	31.36	31.36	31.36	31.32	5,300
December 19, 2025	31.42	31.41	31.41	31.42	31.41	310
December 18, 2025	31.25	31.22	31.22	31.25	31.22	2,202
December 17, 2025	31.19	30.98	30.98	31.19	30.97	2,600
December 16, 2025	31.11	31.1	31.1	31.19	31.1	3,500
December 15, 2025	31.3	31.27	31.27	31.33	31.27	1,900
December 12, 2025	31.28	31.09	31.07	31.28	31.09	2,602
December 11, 2025	31.15	31.24	31.24	31.24	31.14	2,503
December 10, 2025	31.11	31.23	31.23	31.23	31.1	3,002
December 09, 2025	31.36	31.27	31.27	31.36	31.27	4,100
December 08, 2025	31.5	31.52	31.52	31.54	31.5	3,846
December 05, 2025	31.68	31.47	31.47	31.68	31.47	6,100
December 04, 2025	31.68	31.65	31.65	31.74	31.65	1,970
December 03, 2025	31.57	31.6	31.6	31.6	31.57	539
December 02, 2025	31.52	31.52	31.52	31.52	31.52	537
December 01, 2025	31.5	31.57	31.57	31.57	31.5	537
November 28, 2025	31.5	31.63	31.63	31.63	31.5	903
November 27, 2025	31.56	31.37	31.37	31.56	31.37	2,324
November 26, 2025	31.64	31.71	31.71	31.71	31.64	1,138
November 25, 2025	31.27	31.4	31.4	31.4	31.27	4,100
November 24, 2025	31.44	31.29	31.29	31.44	31.29	500

CIBC Global Growth ETF (CGLO.TO) TSX