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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201910.8410.8610.8310.8610.861,400
May 23, 201910.8210.8810.8210.8510.856,300
May 22, 201910.7610.7910.7510.7510.752,400
May 21, 201910.7710.7710.7510.7610.7611,200
May 17, 201910.8710.8710.7810.8210.828,700
May 16, 201910.9610.9610.8510.8610.8634,000
May 15, 201910.9810.9810.9510.9810.9812,800
May 14, 201910.9610.9610.9410.9410.9413,600
May 13, 201910.9711.0010.9510.9710.9758,100
May 10, 201910.8810.9010.8710.8710.876,700
May 09, 201910.8610.9010.8610.8810.8839,300
May 08, 201910.9010.9010.8210.8610.8618,000
May 07, 201910.8610.8810.8310.8810.8839,900
May 06, 201910.8010.8410.8010.8110.8130,300
May 03, 201910.7810.8510.7810.8210.828,500
May 02, 201910.7110.7710.7110.7710.774,900
May 01, 201910.8310.8710.7710.7810.7821,800
Apr 30, 201910.8210.8610.8210.8510.855,900
Apr 29, 201910.8410.8410.8010.8210.8214,600
Apr 26, 201910.8710.8910.8510.8610.86110,400
Apr 25, 201910.8110.8510.8010.8210.8222,500
Apr 24, 201910.7510.8010.7510.7810.7814,800
Apr 23, 201910.7310.7710.7110.7510.7545,600
Apr 22, 201910.8010.8010.7810.7910.799,300
Apr 18, 201910.7610.8010.7510.8010.8053,700
Apr 17, 201910.8110.8210.7710.7710.77112,200
Apr 16, 201910.8410.8410.7910.8110.8160,200
Apr 15, 201910.8610.9410.8410.9210.9237,200
Apr 12, 201910.9710.9710.9510.9610.965,600
Apr 11, 201910.9811.0110.9410.9610.9624,000
Apr 10, 201911.0511.1111.0511.0911.0910,900
Apr 09, 201911.0411.0611.0411.0511.0510,800
Apr 08, 201911.0311.0310.9810.9910.9914,700
Apr 05, 201910.9110.9610.9110.9310.9324,700
Apr 04, 201910.9010.9610.8810.9310.93394,900
Apr 03, 201910.9210.9810.9110.9510.95448,700
Apr 02, 201910.9210.9710.9210.9510.953,400
Apr 01, 201910.9710.9810.9210.9210.9234,400
Mar 29, 201910.9811.0310.9510.9810.98138,100
Mar 28, 201911.0211.0210.9410.9410.9424,900
Mar 27, 201911.1811.1811.1011.1111.1113,900
Mar 26, 201911.2311.2311.1711.1911.197,900
Mar 25, 201911.1911.2511.1911.2311.239,500
Mar 22, 201911.1611.1811.1311.1711.1731,400
Mar 21, 201911.1411.1411.0811.1411.144,900
Mar 20, 201911.1411.1711.0311.1711.1722,900
Mar 19, 201911.1211.1211.0811.1111.1113,400
Mar 18, 201911.0711.0811.0311.0311.0343,800
Mar 15, 201911.0411.0811.0411.0711.078,600
Mar 14, 201911.0211.0311.0011.0211.0240,300
Mar 13, 201911.0911.1411.0911.1411.1431,900
Mar 12, 201911.0111.0811.0011.0811.08270,700
Mar 11, 201911.0511.0510.9711.0111.0138,600
Mar 08, 201911.0511.0611.0111.0211.0282,200
Mar 07, 201910.9110.9410.9110.9210.9230,200
Mar 06, 201910.9410.9510.9110.9410.9497,800
Mar 05, 201910.9310.9510.8910.9510.9539,500
Mar 04, 201910.9410.9610.8910.9610.9673,300
Mar 01, 201911.1311.1310.9610.9910.9968,200
Feb 28, 201911.2211.2211.1511.2111.2177,500
Feb 27, 201911.2411.2411.2011.2211.2215,100
Feb 26, 201911.2711.2811.2311.2611.2627,000
Feb 25, 201911.3311.3311.2711.3111.3125,900
Feb 22, 201911.3011.3611.2911.3111.3177,500
Feb 21, 201911.3711.3711.2711.2811.2833,500
Feb 20, 201911.4011.4611.3811.4211.4247,000
Feb 19, 201911.3211.4011.3211.3711.3761,900
Feb 15, 201911.1911.2511.1911.2311.2318,900
Feb 14, 201911.1411.1911.1311.1811.1848,000
Feb 13, 201911.1511.2111.1011.1111.1149,700
Feb 12, 201911.1811.1811.1311.1711.1713,100
Feb 11, 201911.1111.1611.1011.1611.1651,900
Feb 08, 201911.1411.2111.1411.2111.2115,300
Feb 07, 201911.1311.1711.1211.1211.1220,200
Feb 06, 201911.2011.2011.1211.1411.1420,200
Feb 05, 201911.1611.2011.1511.2011.2049,500
Feb 04, 201911.1411.1911.1311.1811.1842,400
Feb 01, 201911.2811.2811.2111.2311.2322,000
Jan 31, 201911.3011.3011.2411.2511.2524,100
Jan 30, 201911.1511.2511.1511.2411.2424,600
Jan 29, 201911.1211.1811.1211.1811.1830,300
Jan 28, 201911.0911.1311.0911.1211.1217,200
Jan 25, 201910.9611.0910.9611.0911.0919,300
Jan 24, 201910.9510.9510.9010.9410.9447,600
Jan 23, 201910.9710.9810.9210.9410.9417,600
Jan 22, 201910.9010.9610.9010.9610.9629,700
Jan 21, 201910.9910.9910.9010.9110.91555,800
Jan 18, 201910.9010.9410.9010.9410.9439,900
Jan 17, 201910.9811.0110.9711.0111.0160,200
Jan 16, 201910.9911.0610.9911.0611.0612,400
Jan 15, 201910.9911.0310.9810.9810.9814,500
Jan 14, 201911.0011.0410.9711.0411.0412,000
Jan 11, 201910.9611.0210.9611.0011.006,900
Jan 10, 201910.9611.0210.9611.0111.0123,200
Jan 09, 201910.9711.0110.9611.0011.0019,800
Jan 08, 201910.8911.0010.8910.9610.9622,100
Jan 07, 201911.0411.0410.9511.0011.0037,700
Jan 04, 201910.9411.0010.9010.9910.9979,900
Jan 03, 201910.9811.0410.9711.0311.0334,900
Jan 02, 201910.9410.9710.9310.9310.9326,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...