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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	30.94	30.94	30.94	30.94	30.94	436
November 20, 2025	31.18	30.55	30.55	31.18	30.55	2,400
November 19, 2025	30.79	30.72	30.72	30.79	30.66	24,736
November 18, 2025	30.64	30.68	30.68	30.76	30.6	21,924
November 17, 2025	31.19	31.19	31.19	31.19	31.19	200
November 14, 2025	31.63	31.63	31.63	31.63	31.63	219
November 13, 2025	31.62	31.54	31.54	31.64	31.51	1,338
November 12, 2025	31.89	31.85	31.85	31.89	31.84	22,101
November 11, 2025	31.55	31.53	31.53	31.55	31.53	500
November 10, 2025	31.59	31.59	31.59	31.59	31.59	500
November 07, 2025	31.18	31.18	31.18	31.18	31.18	117
November 06, 2025	31.69	31.57	31.57	31.69	31.57	1,214
November 05, 2025	31.9	31.91	31.91	31.91	31.9	2,000
November 04, 2025	31.58	31.58	31.58	31.58	31.58	2,011
November 03, 2025	31.6	31.58	31.58	31.6	31.58	2,011
October 31, 2025	31.47	31.47	31.47	31.49	31.41	1,400
October 30, 2025	31.44	31.36	31.36	31.44	31.31	4,224
October 29, 2025	31.73	31.67	31.67	31.74	31.67	3,200
October 28, 2025	32.04	31.97	31.97	32.04	31.95	2,913
October 27, 2025	32.21	32.21	32.21	32.21	32.21	900
October 24, 2025	32.05	32.08	32.08	32.09	32.05	1,000
October 23, 2025	31.86	31.82	31.82	31.92	31.82	11,003
October 22, 2025	31.63	31.74	31.74	31.74	31.63	900
October 21, 2025	31.7	31.7	31.7	31.7	31.7	228
October 20, 2025	31.69	31.75	31.75	31.75	31.67	3,600
October 17, 2025	31.45	31.47	31.47	31.5	31.45	600
October 16, 2025	31.64	31.43	31.43	31.65	31.43	6,700

CIBC Global Growth ETF (CGLO.TO) TSX