Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Gold Bullion ETF Hdg (TSX: CGL )

18.57 -0.08 (-0.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.410 9.260 9.360 67,163 +0.10(+1.08%)
Nov 27, 2015 9.310 9.340 9.250 9.260 57,921 -0.10(-1.07%)
Nov 26, 2015 9.410 9.450 9.340 9.360 62,152 -0.05(-0.53%)
Nov 25, 2015 9.450 9.460 9.390 9.410 101,743 -0.06(-0.63%)
Nov 24, 2015 9.470 9.510 9.450 9.470 25,763 +0.07(+0.74%)
Nov 23, 2015 9.380 9.400 43,434 -0.08(-0.84%)
Nov 20, 2015 9.520 9.530 9.470 9.480 25,752 -0.05(-0.52%)
Nov 19, 2015 9.460 9.560 9.460 9.530 39,075 +0.12(+1.28%)
Nov 18, 2015 9.440 9.460 9.400 9.410 37,117 -0.03(-0.32%)
Nov 17, 2015 9.550 9.550 9.400 9.440 77,416 -0.09(-0.94%)
Nov 16, 2015 9.570 9.600 9.520 9.530 11,065 +0.01(+0.11%)
Nov 13, 2015 9.510 9.570 9.510 9.520 12,696 -0.03(-0.31%)
Nov 12, 2015 9.510 9.630 9.500 9.550 0 -0.01(-0.10%)
Nov 11, 2015 9.590 9.600 9.580 9.560 18,352 -0.02(-0.21%)
Nov 10, 2015 9.590 9.650 9.570 9.580 25,228 -0.01(-0.10%)
Nov 09, 2015 9.580 9.620 9.580 9.590 34,810 -0.02(-0.21%)
Nov 06, 2015 9.600 9.620 9.560 9.610 49,957 -0.10(-1.03%)
Nov 05, 2015 9.780 9.780 9.710 9.710 58,883 -0.04(-0.41%)
Nov 04, 2015 9.870 9.870 9.740 9.750 51,661 -0.10(-1.02%)
Nov 03, 2015 9.950 9.950 9.810 9.850 18,636 -0.15(-1.50%)
Nov 02, 2015 10.01 10.04 9.980 10.00 28,124 -0.05(-0.50%)
Oct 30, 2015 10.09 10.09 10.02 10.05 364,151 -0.04(-0.40%)
Oct 29, 2015 10.15 10.16 10.08 10.09 26,609 -0.09(-0.88%)
Oct 28, 2015 10.40 10.44 10.16 10.18 89,075 -0.09(-0.88%)
Oct 27, 2015 10.28 10.30 10.26 10.27 14,160 +0.04(+0.39%)
Oct 26, 2015 10.29 10.29 10.23 10.23 26,498 -0.05(-0.49%)
Oct 23, 2015 10.27 10.29 10.20 10.28 45,455 -0.01(-0.10%)
Oct 22, 2015 10.26 10.34 10.26 10.29 24,938 +0.01(+0.10%)
Oct 21, 2015 10.29 10.32 10.28 10.28 78,602 -0.10(-0.96%)
Oct 20, 2015 10.36 10.42 10.35 10.38 24,421 +0.04(+0.39%)
Oct 19, 2015 10.36 10.38 10.31 10.34 154,359 -0.05(-0.48%)
Oct 16, 2015 10.44 10.44 10.38 10.39 40,811 -0.04(-0.38%)
Oct 15, 2015 10.45 10.47 10.40 10.43 26,769 -0.02(-0.19%)
Oct 14, 2015 10.36 10.46 10.35 10.45 346,441 +0.17(+1.65%)
Oct 13, 2015 10.23 10.31 10.23 10.28 19,589 +0.09(+0.88%)
Oct 09, 2015 10.19 10.19 10.19 0 +0.15(+1.49%)
Oct 08, 2015 10.03 10.10 10.03 10.04 8,263 -0.05(-0.50%)
Oct 07, 2015 10.12 10.13 10.08 10.09 21,515 -0.02(-0.20%)
Oct 06, 2015 10.12 10.14 10.09 10.11 86,711 +0.09(+0.90%)
Oct 05, 2015 10.04 10.04 9.990 10.02 4,755 -0.01(-0.10%)
Oct 02, 2015 9.980 10.04 9.980 10.03 46,047 +0.21(+2.14%)
Oct 01, 2015 9.890 9.890 9.810 9.820 41,300 +0.00(+0.00%)
Sep 30, 2015 9.880 9.880 9.810 9.820 41,196 -0.11(-1.11%)
Sep 29, 2015 9.950 10.00 9.930 9.930 16,666 -0.05(-0.50%)
Sep 28, 2015 9.960 10.00 9.960 9.980 14,459 -0.15(-1.48%)
Sep 25, 2015 10.12 10.13 10.08 10.13 71,250 -0.04(-0.39%)
Sep 24, 2015 10.12 10.21 10.11 10.17 33,602 +0.21(+2.11%)
Sep 23, 2015 10.01 10.01 9.960 9.960 40,765 +0.05(+0.50%)
Sep 22, 2015 9.950 9.950 9.890 9.910 13,285 -0.09(-0.90%)
Sep 21, 2015 10.01 10.03 9.970 10.00 26,551 -0.09(-0.89%)
Sep 18, 2015 10.04 10.09 10.03 10.09 25,359 +0.06(+0.60%)
Sep 17, 2015 9.880 10.03 9.850 10.03 40,942 +0.16(+1.62%)
Sep 16, 2015 9.830 9.920 9.810 9.870 20,436 +0.12(+1.23%)
Sep 15, 2015 9.760 9.760 9.720 9.750 28,998 -0.02(-0.20%)
Sep 14, 2015 9.790 9.790 9.750 9.770 37,544 +0.00(+0.00%)
Sep 11, 2015 9.710 9.780 9.690 9.770 22,114 -0.01(-0.10%)
Sep 10, 2015 9.800 9.820 9.780 9.780 18,522 -0.01(-0.10%)
Sep 09, 2015 9.800 9.850 9.730 9.790 44,730 -0.11(-1.11%)
Sep 08, 2015 9.920 9.930 9.890 9.900 10,892 -0.01(-0.10%)
Sep 04, 2015 9.910 9.910 9.910 0 -0.02(-0.20%)
Sep 03, 2015 9.960 9.960 9.910 9.930 14,636 -0.06(-0.60%)
Sep 02, 2015 10.06 10.07 9.990 9.990 6,315 -0.07(-0.70%)
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.