iShares Global Real Estate Index ETF - CGR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.15	33.37	33.37	33.37	33.15	3,373
February 19, 2026	33.01	33.05	33.05	33.11	33	10,900
February 18, 2026	33.46	33.12	33.12	33.46	33.07	3,217
February 17, 2026	33.06	33.47	33.47	33.5	33.06	7,200
February 13, 2026	33	33.19	33.19	33.19	32.83	2,600
February 12, 2026	33	32.91	32.91	33.16	32.91	3,918
February 11, 2026	32.63	32.6	32.6	32.64	32.58	2,400
February 10, 2026	32	32.4	32.4	32.47	32	4,722
February 09, 2026	31.46	31.96	31.96	31.96	31.46	2,839
February 06, 2026	31.51	31.75	31.75	31.76	31.47	5,266
February 05, 2026	31.6	31.41	31.41	31.6	31.4	4,422
February 04, 2026	31.19	31.51	31.51	31.65	31.19	5,000
February 03, 2026	30.99	30.96	30.96	31	30.8	3,200
February 02, 2026	31.14	30.96	30.96	31.15	30.96	3,700
January 30, 2026	30.78	31.12	31.12	31.12	30.78	5,800
January 29, 2026	30.54	30.95	30.95	31.08	30.54	64,441
January 28, 2026	30.85	30.59	30.59	30.85	30.59	2,148
January 27, 2026	30.84	30.86	30.86	30.94	30.82	1,129
January 26, 2026	30.99	31.07	31.07	31.13	30.99	3,500
January 23, 2026	30.9	31.01	31.01	31.02	30.9	2,000
January 22, 2026	31.39	31.07	31.07	31.39	31.06	2,500
January 21, 2026	31.15	31.23	31.23	31.24	31.08	3,648
January 20, 2026	31.43	31.18	31.18	31.43	31.18	1,147
January 19, 2026	31.52	31.85	31.85	31.88	31.52	5,200
January 16, 2026	31.75	31.99	31.99	32.07	31.75	2,800
January 15, 2026	31.6	31.69	31.69	31.75	31.6	11,341
January 14, 2026	31.35	31.29	31.29	31.35	31.24	2,034
January 13, 2026	31.12	31.22	31.22	31.23	30.89	2,143
January 12, 2026	30.83	31.12	31.12	31.22	30.83	3,500
January 09, 2026	31.13	31.09	31.09	31.13	31.06	1,711
January 08, 2026	30.46	30.97	30.97	31.01	30.46	5,800
January 07, 2026	31	30.7	30.7	31	30.68	5,327
January 06, 2026	30.49	30.71	30.71	30.74	30.49	1,200
January 05, 2026	30.32	30.47	30.47	30.47	30.29	821
January 02, 2026	30.32	30.32	30.32	30.32	30.25	1,710
December 31, 2025	30.5	30.29	30.29	30.51	30.29	1,725
December 30, 2025	30.39	30.43	30.43	30.44	30.38	3,000
December 29, 2025	30.32	30.55	30.55	30.55	30.32	2,233
December 23, 2025	30.2	30.26	30.26	30.28	30.2	1,800
December 22, 2025	30.04	30.27	30.27	30.27	30.04	1,311
December 19, 2025	30.22	30.25	30.25	30.32	30.2	8,319
December 18, 2025	30.31	30.35	30.35	30.51	30.29	5,900
December 17, 2025	30.24	30.38	30.38	30.46	30.24	800
December 16, 2025	30.38	30.3	30.3	30.38	30.27	1,600
December 15, 2025	30.58	30.55	30.55	30.58	30.44	807
December 12, 2025	30.28	30.36	30.36	30.48	30.28	1,694
December 11, 2025	30.34	30.32	30.32	30.37	30.28	4,301
December 10, 2025	30.32	30.32	30.32	30.32	30.3	446
December 09, 2025	30.3	30.22	30.22	30.34	30.22	800
December 08, 2025	30.48	30.42	30.42	30.48	30.41	1,624
December 05, 2025	30.57	30.46	30.46	30.58	30.46	742
December 04, 2025	31.1	30.82	30.82	31.1	30.8	4,932
December 03, 2025	30.83	30.93	30.93	30.93	30.81	5,100
December 02, 2025	31.1	30.92	30.92	31.1	30.78	1,720
December 01, 2025	31.21	31.01	31.01	31.21	30.98	767
November 28, 2025	31.15	31.24	31.24	31.32	30.94	3,900
November 27, 2025	31.37	31.27	31.27	31.37	31.05	1,810
November 26, 2025	31.36	31.4	31.4	31.4	31.36	1,626
November 25, 2025	31.18	31.26	31.26	31.35	31.18	4,800
November 24, 2025	30.88	31.02	31.02	31.02	30.88	2,600

iShares Global Real Estate Index ETF (CGR.TO) TSX