UK markets close in 6 hours 1 minute

iShares Gold Bullion ETF (CAD-Hedged) (CGL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
18.41-0.09 (-0.49%)
At close: 03:59PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202418.4518.5118.4018.4118.4129,500
07 May 202418.5318.5418.4618.5018.5024,900
06 May 202418.5418.5818.5118.5618.5614,200
03 May 202418.4018.4218.2218.3618.3623,700
02 May 202418.3418.4418.2818.3718.3765,200
01 May 202418.3418.5818.3418.4618.4625,400
30 Apr 202418.4218.4618.2618.2718.2743,700
29 Apr 202418.6218.6818.6218.6518.6510,400
26 Apr 202418.6918.7218.6018.6718.6797,900
25 Apr 202418.4418.7118.4418.6218.6252,000
24 Apr 202418.5618.6518.5018.5018.5021,200
23 Apr 202418.4918.6118.4318.5318.5331,400
22 Apr 202418.6718.7218.5718.5918.5936,500
19 Apr 202418.9919.1918.9919.0719.0757,700
18 Apr 202419.0619.0918.9519.0019.0052,200
17 Apr 202419.0819.1218.9118.9418.9425,900
16 Apr 202419.0019.1718.9019.1219.1261,900
15 Apr 202418.8319.1018.6019.1019.1042,600
12 Apr 202419.1319.4118.6718.7118.71116,100
11 Apr 202418.6918.9718.6518.9718.978,800
10 Apr 202418.6118.7818.5618.5918.5918,000
09 Apr 202418.7718.8618.7118.7618.767,400
08 Apr 202418.5818.7118.5318.6518.6527,300
05 Apr 202418.3618.6018.3418.5718.5724,600
04 Apr 202418.2718.4118.2318.2718.2736,000
03 Apr 202418.1918.3718.1518.3318.3331,300
02 Apr 202417.9718.2217.9718.2218.2244,600
01 Apr 202417.9618.0017.8217.9417.9446,900
28 Mar 202417.6217.7817.6217.7817.7837,700
27 Mar 202417.4317.5417.4317.5417.547,700
26 Mar 202417.4617.4817.3817.3917.399,900
25 Mar 202417.3517.4117.3417.3617.369,800
22 Mar 202417.4017.4217.2817.3217.3216,000
21 Mar 202417.5917.6017.3617.4717.4742,500
20 Mar 202417.2217.4717.2017.4617.4625,200
19 Mar 202417.2617.2617.1917.2217.227,800
18 Mar 202417.2117.2817.2117.2617.2614,900
15 Mar 202417.2717.2717.2117.2317.23126,000
14 Mar 202417.2717.3117.2317.3117.3110,800
13 Mar 202417.3217.4017.3017.3817.3817,600
12 Mar 202417.3017.3017.1917.2517.258,700
11 Mar 202417.3617.4517.3617.4317.4323,500
08 Mar 202417.3017.5017.3017.3717.3732,800
07 Mar 202417.2017.2717.1817.2417.2426,400
06 Mar 202417.1217.1817.1017.1617.1621,700
05 Mar 202416.9817.0516.9717.0217.0235,600
04 Mar 202416.7116.9216.7116.9216.9253,100
01 Mar 202416.3916.6816.3816.6416.6433,000
29 Feb 202416.3316.3916.3216.3216.3227,300
28 Feb 202416.2116.2516.2116.2516.255,800
27 Feb 202416.2616.2816.2216.2216.227,000
26 Feb 202416.1916.2516.1816.2516.2510,200
23 Feb 202416.1516.3116.1516.3016.3012,200
22 Feb 202416.1716.2016.1416.1716.179,600
21 Feb 202416.1816.2216.1616.1816.1817,500
20 Feb 202416.2016.2116.1616.1816.1818,800
16 Feb 202415.9416.0915.9416.0716.0731,300
15 Feb 202416.0016.0316.0016.0116.014,400
14 Feb 202415.9115.9515.8815.9215.9234,200
13 Feb 202416.0416.0415.9215.9315.9323,000
12 Feb 202416.1516.1816.1016.1516.1517,300
09 Feb 202416.1716.2016.1516.1816.1813,000
08 Feb 202416.2016.2616.2016.2616.264,800
07 Feb 202416.3016.3216.2516.2616.267,300
06 Feb 202416.1916.3016.1916.2716.275,200
05 Feb 202416.1216.2116.1216.2016.2018,100
02 Feb 202416.2416.3016.2416.2816.2814,500
01 Feb 202416.3916.5016.3616.4216.4220,100
31 Jan 202416.3216.4416.2516.2616.268,700
30 Jan 202416.3516.3816.2416.3016.3011,900
29 Jan 202416.2616.2816.1916.2816.2814,400
26 Jan 202416.1916.1916.1316.1516.15128,000
25 Jan 202416.1616.1916.1316.1516.156,900
24 Jan 202416.2316.2516.0716.1016.1075,200
23 Jan 202416.1716.2316.1716.2116.217,600
22 Jan 202416.1516.2216.1316.1516.1522,700
19 Jan 202416.2416.2516.2016.2516.2519,800
18 Jan 202416.0716.2016.0716.2016.2028,700
17 Jan 202416.1216.1516.0216.0716.0720,100
16 Jan 202416.3816.3916.2016.2416.2463,800
15 Jan 202416.3916.4616.3816.3916.3918,900
12 Jan 202416.4416.5016.3616.4016.4013,700
11 Jan 202416.2716.2716.1216.2116.2113,300
10 Jan 202416.2916.2916.1816.1816.1823,300
09 Jan 202416.2916.3116.2416.2516.2519,200
08 Jan 202416.1916.2916.1816.2416.249,700
05 Jan 202416.4216.5316.3516.3616.369,800
04 Jan 202416.3116.3916.3116.3616.3620,000
03 Jan 202416.3016.3416.2616.3216.3218,600
02 Jan 202416.5716.5716.4616.4616.4628,100
29 Dec 202316.4916.5516.4916.5016.5014,900
28 Dec 202316.5916.6416.5416.5416.5419,000
27 Dec 202316.5216.6716.5216.6216.6283,000
22 Dec 202316.5316.5716.3616.3616.3648,600
21 Dec 202316.3316.3816.3316.3816.3832,300
20 Dec 202316.3016.3316.2516.2516.2544,900
19 Dec 202316.2616.3916.2616.3416.3431,000
18 Dec 202316.2116.2516.2016.2316.2316,400
15 Dec 202316.3316.3316.1716.2016.2022,000
14 Dec 202316.3016.3916.2716.3116.3163,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...