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 (%)
Feb 29, 2016 10.93 11.00 10.89 11.00 91,515 +0.17(+1.57%)
Feb 26, 2016 10.86 10.93 10.75 10.83 419,983 -0.13(-1.19%)
Feb 25, 2016 10.86 11.03 10.86 10.96 105,441 +0.04(+0.37%)
Feb 24, 2016 10.99 11.13 10.84 10.92 75,056 +0.10(+0.92%)
Feb 23, 2016 10.80 10.89 10.80 10.82 61,922 +0.08(+0.74%)
Feb 22, 2016 10.74 10.78 10.72 10.74 48,167 -0.14(-1.29%)
Feb 19, 2016 10.86 10.97 10.86 10.88 287,106 -0.22(-1.98%)
Feb 18, 2016 10.74 11.10 10.74 11.10 359,209 +0.36(+3.35%)
Feb 17, 2016 10.68 10.78 10.67 10.74 45,583 +0.11(+1.03%)
Feb 16, 2016 10.79 10.79 10.63 10.63 77,772 -0.42(-3.80%)
Feb 12, 2016 11.05 11.05 11.05 0 +0.05(+0.45%)
Feb 11, 2016 10.99 11.19 10.93 11.00 216,303 +0.36(+3.38%)
Feb 10, 2016 10.51 10.64 10.47 10.64 53,273 +0.08(+0.76%)
Feb 09, 2016 10.64 10.67 10.53 10.56 121,784 -0.03(-0.28%)
Feb 08, 2016 10.53 10.65 10.49 10.59 407,431 +0.19(+1.83%)
Feb 05, 2016 10.18 10.42 10.12 10.40 135,820 +0.16(+1.56%)
Feb 04, 2016 10.18 10.26 10.15 10.24 126,826 +0.16(+1.59%)
Feb 03, 2016 9.980 10.09 9.960 10.08 62,791 +0.10(+1.00%)
Feb 02, 2016 9.950 9.990 9.920 9.980 20,249 +0.02(+0.20%)
Feb 01, 2016 9.880 9.990 9.880 9.960 102,096 +0.11(+1.12%)
Jan 29, 2016 9.800 9.860 9.790 9.850 105,864 +0.04(+0.41%)
Jan 28, 2016 9.860 9.860 9.790 9.810 40,697 -0.16(-1.60%)
Jan 27, 2016 9.850 9.970 9.810 9.970 123,844 +0.09(+0.91%)
Jan 26, 2016 9.770 9.900 9.770 9.880 43,932 +0.12(+1.23%)
Jan 25, 2016 9.720 9.760 9.720 9.760 54,369 +0.12(+1.24%)
Jan 22, 2016 9.640 9.710 9.620 9.640 69,600 -0.05(-0.52%)
Jan 21, 2016 9.630 9.690 9.590 9.690 139,253 +0.01(+0.10%)
Jan 20, 2016 9.680 9.770 9.660 9.680 90,301 +0.11(+1.15%)
Jan 19, 2016 9.550 9.590 9.530 9.570 45,913 -0.03(-0.31%)
Jan 18, 2016 9.600 9.600 9.560 9.600 9,854 +0.05(+0.52%)
Jan 15, 2016 9.620 9.620 9.540 9.550 36,739 +0.07(+0.74%)
Jan 14, 2016 9.560 9.570 9.420 9.480 48,040 -0.16(-1.66%)
Jan 13, 2016 9.590 9.640 9.560 9.640 36,187 +0.02(+0.21%)
Jan 12, 2016 9.580 9.630 9.520 9.620 33,687 -0.02(-0.21%)
Jan 11, 2016 9.740 9.740 9.620 9.640 54,548 -0.11(-1.13%)
Jan 08, 2016 9.740 9.750 9.650 9.750 156,283 +0.00(+0.00%)
Jan 07, 2016 9.710 9.760 9.680 9.750 224,607 +0.13(+1.35%)
Jan 06, 2016 9.580 9.620 9.560 9.620 170,528 +0.12(+1.26%)
Jan 05, 2016 9.460 9.500 9.460 9.500 42,875 +0.05(+0.53%)
Jan 04, 2016 9.460 9.530 9.430 9.450 130,919 +0.12(+1.29%)
Dec 31, 2015 9.330 9.330 9.330 0 -0.04(-0.43%)
Dec 30, 2015 9.330 9.370 9.310 9.370 18,260 -0.01(-0.11%)
Dec 29, 2015 9.420 9.420 9.380 9.380 11,235 -0.03(-0.32%)
Dec 24, 2015 9.410 9.410 9.410 0 +0.03(+0.32%)
Dec 23, 2015 9.390 9.430 9.380 9.380 59,039 -0.04(-0.42%)
Dec 22, 2015 9.460 9.480 9.420 9.420 14,586 -0.07(-0.74%)
Dec 21, 2015 9.460 9.660 9.460 9.490 60,272 +0.12(+1.28%)
Dec 18, 2015 9.310 9.440 9.310 9.370 49,241 +0.14(+1.52%)
Dec 17, 2015 9.320 9.320 9.200 9.230 64,121 -0.22(-2.33%)
Dec 16, 2015 9.420 9.470 9.380 9.450 33,481 +0.12(+1.29%)
Dec 15, 2015 9.340 9.360 9.330 9.330 22,219 -0.02(-0.21%)
Dec 14, 2015 9.420 9.440 9.350 9.350 19,555 -0.13(-1.37%)
Dec 11, 2015 9.390 9.520 9.390 9.480 25,241 +0.06(+0.64%)
Dec 10, 2015 9.410 9.450 9.410 9.420 34,346 -0.04(-0.42%)
Dec 09, 2015 9.520 9.520 9.420 9.460 23,285 +0.02(+0.21%)
Dec 08, 2015 9.500 9.500 9.430 9.440 178,010 +0.00(+0.00%)
Dec 07, 2015 9.520 9.520 9.420 9.440 31,202 -0.12(-1.26%)
Dec 04, 2015 9.450 9.590 9.450 9.560 78,806 +0.20(+2.14%)
Dec 03, 2015 9.290 9.360 9.290 9.360 35,655 +0.08(+0.86%)
Dec 02, 2015 9.280 9.320 9.250 9.280 48,381 -0.11(-1.17%)
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.