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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.87	30.98	30.98	31.02	30.87	6,300
September 25, 2025	31.2	31.2	31.2	31.2	31.2	0
September 24, 2025	31.18	31.2	31.2	31.23	31.18	9,100
September 23, 2025	31.05	31.07	31.07	31.07	31.05	2,600
September 22, 2025	31	31.22	31.22	31.22	31	1,100
September 19, 2025	31.06	31.01	31.01	31.06	30.99	1,546
September 18, 2025	31.03	31.12	31.12	31.14	31.02	22,300
September 17, 2025	30.84	30.84	30.84	30.84	30.76	1,711
September 16, 2025	30.82	30.82	30.82	30.83	30.74	5,204
September 15, 2025	31.01	30.92	30.92	31.01	30.91	6,931
September 12, 2025	31.23	31.13	31.13	31.23	31.13	535
September 11, 2025	31.1	31.1	31.1	31.1	31.1	125
September 10, 2025	31.11	31.15	31.15	31.17	31.11	2,019
September 09, 2025	31.06	31.1	31.1	31.12	31.06	1,401
September 08, 2025	30.93	30.86	30.86	30.93	30.86	10,900
September 05, 2025	30.94	30.91	30.91	30.94	30.87	2,104
September 04, 2025	30.62	30.75	30.75	30.79	30.6	12,605
September 03, 2025	30.4	30.46	30.46	30.46	30.4	1,700
September 02, 2025	30.5	30.5	30.5	30.51	30.5	439
August 29, 2025	30.66	30.63	30.63	30.66	30.63	400
August 28, 2025	30.9	30.93	30.93	30.93	30.89	1,000
August 27, 2025	30.89	30.84	30.84	30.89	30.83	2,439
August 26, 2025	31	31.02	31.02	31.02	30.95	1,024
August 25, 2025	31.1	31.06	31.06	31.1	31	8,939
August 22, 2025	31.06	31.09	31.09	31.09	31.06	1,031
August 21, 2025	31	31	31	31	31	200
August 20, 2025	30.91	30.9	30.9	30.91	30.9	624
August 19, 2025	30.92	30.92	30.92	30.92	30.92	222
August 18, 2025	30.8	30.78	30.78	30.81	30.76	4,700
August 15, 2025	30.8	30.78	30.78	30.8	30.78	2,500
August 14, 2025	30.63	30.75	30.75	30.76	30.63	6,500
August 13, 2025	30.45	30.5	30.5	30.53	30.44	3,431
August 12, 2025	30.36	30.44	30.44	30.44	30.35	4,743
August 11, 2025	30.29	30.26	30.26	30.33	30.26	5,800
August 08, 2025	30.29	30.36	30.36	30.36	30.26	13,795
August 07, 2025	30.36	30.24	30.24	30.38	30.2	4,123
August 06, 2025	30.17	30.3	30.3	30.3	30.17	2,948
August 05, 2025	30.07	30.07	30.07	30.07	30.07	0
August 01, 2025	30.01	30.08	30.08	30.08	29.98	1,800
July 31, 2025	30.76	30.63	30.63	30.76	30.63	1,002
July 30, 2025	30.79	30.81	30.81	30.86	30.78	3,717
July 29, 2025	30.91	30.85	30.85	30.92	30.84	2,400
July 28, 2025	30.78	30.77	30.77	30.79	30.7	13,900
July 25, 2025	30.56	30.56	30.56	30.56	30.56	0
July 24, 2025	30.53	30.6	30.6	30.6	30.53	11,543
July 23, 2025	30.39	30.53	30.53	30.54	30.39	6,509
July 22, 2025	30.19	30.12	30.12	30.19	30.07	1,918
July 21, 2025	30.14	30.33	30.33	30.42	30.14	900
July 18, 2025	30.31	30.25	30.25	30.31	30.2	1,500
July 17, 2025	30.1	30.13	30.13	30.14	30.1	928
July 16, 2025	30.21	30.09	30.09	30.22	30.09	6,580
July 15, 2025	30.13	30.13	30.13	30.13	30.12	941
July 14, 2025	30.16	30.2	30.2	30.2	30.16	200
July 11, 2025	30.27	30.3	30.3	30.33	30.27	2,800
July 10, 2025	30.36	30.43	30.43	30.49	30.36	3,200
July 09, 2025	30.37	30.5	30.5	30.5	30.37	5,800
July 08, 2025	30.42	30.45	30.45	30.46	30.39	9,324
July 07, 2025	30.29	30.3	30.3	30.32	30.23	2,616
July 04, 2025	30.28	30.51	30.51	30.51	30.28	1,316
July 03, 2025	30.32	30.29	30.29	30.32	30.29	400

CIBC Global Growth ETF (CGLO.TO) TSX