Skip to main content

Ishares Gold Bullion ETF Non Hdg (TSX: CGL-C )

25.51 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.35 25.51 25.35 25.51 6,204 +0.29(+1.15%)
Mar 27, 2024 25.13 25.25 25.13 25.22 3,529 +0.17(+0.68%)
Mar 26, 2024 25.10 25.10 25.03 25.05 9,923 +0.05(+0.20%)
Mar 25, 2024 25.04 25.06 25.00 25.00 6,691 +0.08(+0.32%)
Mar 22, 2024 24.94 24.95 24.92 24.92 1,722 -0.10(-0.40%)
Mar 21, 2024 25.24 25.24 24.93 25.02 17,801 +0.07(+0.28%)
Mar 20, 2024 24.74 24.95 24.74 24.95 3,528 +0.15(+0.60%)
Mar 19, 2024 24.88 24.88 24.79 24.80 1,776 +0.03(+0.12%)
Mar 18, 2024 24.77 24.81 24.77 24.77 4,806 +0.00(+0.00%)
Mar 15, 2024 24.72 24.78 24.72 24.77 7,775 -0.03(-0.12%)
Mar 14, 2024 24.66 24.80 24.66 24.80 7,710 +0.03(+0.12%)
Mar 13, 2024 24.70 24.82 24.69 24.77 4,256 +0.14(+0.57%)
Mar 12, 2024 24.75 24.76 24.60 24.63 12,363 -0.27(-1.08%)
Mar 11, 2024 24.93 24.95 24.86 24.90 12,748 +0.02(+0.08%)
Mar 08, 2024 24.69 25.05 24.69 24.88 5,018 +0.24(+0.97%)
Mar 07, 2024 24.65 24.65 24.59 24.64 2,221 +0.09(+0.37%)
Mar 06, 2024 24.62 24.66 24.50 24.55 9,958 +0.03(+0.12%)
Mar 05, 2024 24.50 24.56 24.43 24.52 6,808 +0.20(+0.82%)
Mar 04, 2024 23.95 24.38 23.95 24.32 25,386 +0.37(+1.54%)
Mar 01, 2024 23.69 23.99 23.63 23.95 5,918 +0.43(+1.83%)
Feb 29, 2024 23.50 23.55 23.50 23.52 8,051 +0.15(+0.64%)
Feb 28, 2024 23.33 23.38 23.33 23.37 6,517 +0.08(+0.34%)
Feb 27, 2024 23.25 23.31 23.25 23.29 3,020 +0.07(+0.30%)
Feb 26, 2024 23.25 23.26 23.22 23.22 2,779 -0.09(-0.39%)
Feb 23, 2024 23.12 23.33 23.12 23.31 3,480 +0.19(+0.82%)
Feb 22, 2024 23.14 23.14 23.09 23.12 9,599 -0.04(-0.17%)
Feb 21, 2024 23.24 23.26 23.11 23.16 13,524 -0.01(-0.04%)
Feb 20, 2024 23.18 23.22 23.17 23.17 4,254 +0.16(+0.70%)
Feb 16, 2024 23.01 0 +0.10(+0.44%)
Feb 15, 2024 22.90 22.94 22.87 22.91 7,209 +0.06(+0.26%)
Feb 14, 2024 22.87 22.91 22.80 22.85 6,909 -0.10(-0.44%)
Feb 13, 2024 22.98 22.98 22.88 22.95 5,904 -0.10(-0.43%)
Feb 12, 2024 23.02 23.05 22.96 23.05 5,037 -0.04(-0.17%)
Feb 09, 2024 23.10 23.12 23.07 23.09 4,570 -0.07(-0.30%)
Feb 08, 2024 23.16 23.18 23.16 23.16 1,434 -0.08(-0.34%)
Feb 07, 2024 23.26 23.32 23.22 23.24 7,514 -0.04(-0.17%)
Feb 06, 2024 23.31 23.31 23.25 23.28 12,132 +0.04(+0.17%)
Feb 05, 2024 23.04 23.24 23.04 23.24 5,978 -0.01(-0.04%)
Feb 02, 2024 23.19 23.26 23.18 23.25 2,411 -0.03(-0.13%)
Feb 01, 2024 23.29 23.40 23.28 23.28 6,167 +0.12(+0.52%)
Jan 31, 2024 23.25 23.28 23.16 23.16 2,323 +0.05(+0.22%)
Jan 30, 2024 23.15 23.15 23.11 23.11 8,526 +0.02(+0.09%)
Jan 29, 2024 23.19 23.19 23.06 23.09 3,364 +0.07(+0.30%)
Jan 26, 2024 22.97 23.02 22.97 23.02 2,214 -0.03(-0.13%)
Jan 25, 2024 23.18 23.18 23.01 23.05 5,807 +0.00(+0.00%)
Jan 24, 2024 23.13 23.13 23.02 23.05 15,620 -0.11(-0.47%)
Jan 23, 2024 23.08 23.20 23.08 23.16 4,252 +0.07(+0.30%)
Jan 22, 2024 23.01 23.09 23.01 23.09 2,295 +0.00(+0.00%)
Jan 19, 2024 23.14 23.14 23.08 23.09 1,050 -0.05(-0.22%)
Jan 18, 2024 23.08 23.15 23.06 23.14 6,708 +0.14(+0.61%)
Jan 17, 2024 23.02 23.03 22.98 23.00 19,741 -0.21(-0.90%)
Jan 16, 2024 23.33 23.33 23.18 23.21 4,298 -0.21(-0.90%)
Jan 15, 2024 23.49 23.49 23.40 23.42 624 +0.17(+0.73%)
Jan 12, 2024 23.33 23.33 23.23 23.25 5,751 +0.36(+1.57%)
Jan 11, 2024 22.97 23.10 22.89 22.89 3,834 -0.05(-0.22%)
Jan 10, 2024 23.00 23.04 22.94 22.94 3,508 -0.10(-0.43%)
Jan 09, 2024 23.13 23.13 23.03 23.04 3,352 +0.06(+0.26%)
Jan 08, 2024 22.97 23.02 22.95 22.98 9,839 -0.19(-0.82%)
Jan 05, 2024 23.17 23.28 23.12 23.17 12,428 +0.02(+0.09%)
Jan 04, 2024 23.06 23.15 23.06 23.15 4,011 +0.05(+0.22%)
Jan 03, 2024 23.10 23.10 23.00 23.10 9,269 -0.14(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.