Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares Gold Bullion ETF (CGL)
iShares Gold Bullion ETF (CGL) Historical

CGL iShares Gold Bullion ETF

18.56

0.06 (0.32%)

Last Updated: 14:11:00

Delayed by 15 minutes

CGL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	18.50	-0.28	-1.49%	18.76	18.76	18.47	109,090
Jun 20 2024	18.78	0.28	1.51%	18.63	18.85	18.61	117,368
Jun 19 2024	18.50	-0.03	-0.16%	18.55	18.57	18.50	26,529
Jun 18 2024	18.53	0.07	0.38%	18.47	18.57	18.47	51,620
Jun 17 2024	18.46	-0.12	-0.65%	18.48	18.55	18.43	32,333
Jun 14 2024	18.58	0.24	1.31%	18.58	18.61	18.53	16,891
Jun 13 2024	18.34	-0.13	-0.70%	18.48	18.50	18.29	33,354
Jun 12 2024	18.47	0.01	0.05%	18.63	18.66	18.43	82,993
Jun 11 2024	18.46	0.08	0.44%	18.39	18.48	18.38	58,747
Jun 10 2024	18.38	0.13	0.71%	18.31	18.44	18.31	35,722
Jun 07 2024	18.25	-0.66	-3.49%	18.49	18.51	18.25	45,200
Jun 06 2024	18.91	0.17	0.91%	18.82	18.93	18.79	31,977
Jun 05 2024	18.74	0.21	1.13%	18.64	18.78	18.64	41,842
Jun 04 2024	18.53	-0.16	-0.86%	18.66	18.66	18.47	8,774
Jun 03 2024	18.69	0.12	0.65%	18.57	18.76	18.57	21,851
May 31 2024	18.57	-0.08	-0.43%	18.58	18.63	18.51	19,568
May 30 2024	18.65	0.01	0.05%	18.66	18.74	18.64	25,085
May 29 2024	18.64	-0.18	-0.96%	18.73	18.73	18.62	29,710
May 28 2024	18.82	0.10	0.53%	18.72	18.82	18.72	16,287
May 27 2024	18.72	0.09	0.48%	18.79	18.79	18.68	19,712
May 24 2024	18.63	0.02	0.11%	18.72	18.72	18.61	8,292
May 23 2024	18.61	-0.36	-1.90%	18.89	18.90	18.60	33,802
May 22 2024	18.97	-0.35	-1.81%	19.26	19.26	18.95	16,622
May 21 2024	19.32	0.07	0.36%	19.33	19.40	19.28	28,255
May 17 2024	19.25	0.28	1.48%	19.13	19.28	19.13	20,814
May 16 2024	18.97	-0.04	-0.21%	18.94	19.00	18.93	9,686
May 15 2024	19.01	0.22	1.17%	18.90	19.04	18.80	13,544
May 14 2024	18.79	0.14	0.75%	18.75	18.81	18.74	12,068
May 13 2024	18.65	-0.19	-1.01%	18.75	18.75	18.60	13,935
May 10 2024	18.84	0.14	0.75%	18.87	18.94	18.82	44,131
May 09 2024	18.70	0.29	1.58%	18.50	18.70	18.50	25,136
May 08 2024	18.41	-0.09	-0.49%	18.45	18.51	18.40	29,514
May 07 2024	18.50	-0.06	-0.32%	18.53	18.54	18.46	24,867
May 06 2024	18.56	0.20	1.09%	18.54	18.58	18.51	14,214
May 03 2024	18.36	-0.01	-0.05%	18.40	18.42	18.22	23,720
May 02 2024	18.37	-0.09	-0.49%	18.34	18.44	18.28	65,159
May 01 2024	18.46	0.19	1.04%	18.34	18.57	18.34	25,350
Apr 30 2024	18.27	-0.38	-2.04%	18.42	18.46	18.26	43,745
Apr 29 2024	18.65	-0.02	-0.11%	18.62	18.68	18.62	10,396
Apr 26 2024	18.67	0.05	0.27%	18.69	18.72	18.60	97,883
Apr 25 2024	18.62	0.12	0.65%	18.44	18.71	18.44	52,022
Apr 24 2024	18.50	-0.03	-0.16%	18.56	18.65	18.50	21,194
Apr 23 2024	18.53	-0.06	-0.32%	18.49	18.59	18.43	31,447
Apr 22 2024	18.59	-0.48	-2.52%	18.67	18.72	18.57	36,538
Apr 19 2024	19.07	0.07	0.37%	18.99	19.19	18.99	57,704
Apr 18 2024	19.00	0.06	0.32%	19.06	19.09	18.95	52,166
Apr 17 2024	18.94	-0.18	-0.94%	19.08	19.12	18.91	25,924
Apr 16 2024	19.12	0.02	0.10%	19.00	19.17	18.90	61,875
Apr 15 2024	19.10	0.39	2.08%	18.83	19.10	18.60	42,648
Apr 12 2024	18.71	-0.26	-1.37%	19.13	19.41	18.67	116,133
Apr 11 2024	18.97	0.38	2.04%	18.69	18.97	18.65	8,761
Apr 10 2024	18.59	-0.17	-0.91%	18.61	18.76	18.56	18,027
Apr 09 2024	18.76	0.11	0.59%	18.77	18.86	18.71	7,417
Apr 08 2024	18.65	0.08	0.43%	18.58	18.71	18.53	27,286
Apr 05 2024	18.57	0.30	1.64%	18.36	18.60	18.34	24,580
Apr 04 2024	18.27	-0.06	-0.33%	18.27	18.41	18.23	35,994
Apr 03 2024	18.33	0.11	0.60%	18.19	18.37	18.15	31,330
Apr 02 2024	18.22	0.28	1.56%	17.97	18.22	17.97	44,649
Apr 01 2024	17.94	0.16	0.90%	17.96	18.00	17.82	46,941
Mar 28 2024	17.78	0.24	1.37%	17.62	17.78	17.62	37,700
Mar 27 2024	17.54	0.15	0.86%	17.43	17.54	17.43	7,690
Mar 26 2024	17.39	0.03	0.17%	17.46	17.48	17.38	9,912

iShares Gold Bullion ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions