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 )

18.32 -0.15 (-0.81%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 13, 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 (%)
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%)
Sep 01, 2015 10.10 10.10 10.04 10.06 19,586 +0.05(+0.50%)
Aug 31, 2015 9.960 10.01 9.960 10.01 34,505 -0.02(-0.20%)
Aug 28, 2015 10.00 10.05 9.980 10.03 67,076 +0.11(+1.11%)
Aug 27, 2015 9.870 9.940 9.870 9.920 62,224 +0.02(+0.20%)
Aug 26, 2015 9.950 9.950 9.850 9.900 51,997 -0.15(-1.49%)
Aug 25, 2015 10.18 10.18 10.01 10.05 40,217 -0.14(-1.37%)
Aug 24, 2015 10.33 10.33 10.12 10.19 169,433 -0.07(-0.68%)
Aug 21, 2015 10.26 10.26 10.14 10.26 56,879 +0.08(+0.79%)
Aug 20, 2015 10.14 10.20 10.11 10.18 69,776 +0.19(+1.90%)
Aug 19, 2015 9.900 9.990 9.900 9.990 55,549 +0.10(+1.01%)
Aug 18, 2015 9.850 9.890 9.830 9.890 22,206 +0.03(+0.30%)
Aug 17, 2015 9.900 9.910 9.860 9.860 13,515 +0.02(+0.20%)
Aug 14, 2015 9.880 9.910 9.820 9.840 45,028 -0.03(-0.30%)
Aug 13, 2015 9.850 9.880 9.830 9.870 80,381 -0.04(-0.40%)
Aug 12, 2015 9.840 9.940 9.840 9.910 58,206 +0.10(+1.02%)
Aug 11, 2015 9.810 9.820 9.760 9.810 11,335 +0.07(+0.72%)
Aug 10, 2015 9.660 9.780 9.660 9.740 17,256 +0.12(+1.25%)
Aug 07, 2015 9.610 9.690 9.610 9.620 56,595 +0.00(+0.00%)
Aug 06, 2015 9.600 9.650 9.600 9.620 16,607 +0.05(+0.52%)
Aug 05, 2015 9.670 9.670 9.560 9.570 15,024 -0.06(-0.62%)
Aug 04, 2015 9.640 9.680 9.620 9.630 53,209 -0.03(-0.31%)
Jul 31, 2015 9.660 9.660 9.660 0 +0.04(+0.42%)
Jul 30, 2015 9.590 9.660 9.590 9.620 39,704 -0.07(-0.72%)
Jul 29, 2015 9.720 9.730 9.670 9.690 42,075 +0.00(+0.00%)
Jul 28, 2015 9.690 9.730 9.670 9.690 14,119 +0.04(+0.41%)
Jul 27, 2015 9.680 9.730 9.640 9.650 38,108 -0.07(-0.72%)
Jul 24, 2015 9.580 9.720 9.520 9.720 70,278 +0.11(+1.14%)
Jul 23, 2015 9.660 9.680 9.600 9.610 25,752 -0.04(-0.41%)
Jul 22, 2015 9.600 9.700 9.600 9.650 39,385 -0.06(-0.62%)
Jul 21, 2015 9.740 9.820 9.700 9.710 82,929 -0.04(-0.41%)
Jul 20, 2015 9.850 9.850 9.750 9.750 96,417 -0.27(-2.69%)
Jul 17, 2015 10.10 10.10 10.00 10.02 29,139 -0.10(-0.99%)
Jul 16, 2015 10.16 10.17 10.12 10.12 63,781 -0.05(-0.49%)
Jul 15, 2015 10.20 10.20 10.15 10.17 211,629 -0.06(-0.59%)
Jul 14, 2015 10.27 10.28 10.20 10.23 83,451 -0.04(-0.39%)
Jul 13, 2015 10.20 10.28 10.19 10.27 83,686 -0.04(-0.39%)
Jul 10, 2015 10.33 10.33 10.26 10.31 17,799 +0.03(+0.29%)
Jul 09, 2015 10.32 10.32 10.28 10.28 7,994 -0.03(-0.29%)
Jul 08, 2015 10.28 10.35 10.27 10.31 10,706 +0.02(+0.19%)
Jul 07, 2015 10.31 10.31 10.21 10.29 283,865 -0.10(-0.96%)
Jul 06, 2015 10.38 10.39 10.33 10.39 14,379 +0.01(+0.10%)
Jul 03, 2015 10.40 10.42 10.35 10.38 12,849 +0.02(+0.19%)
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.