iShares Gold Bullion ETF (TSX:CGL.C)
Canada
· Delayed Price · Currency is CAD 48.65
-0.60 (-1.22%)
At close: Dec 5, 2025
TSX:CGL.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.36 | 49.43 | 48.65 | 48.65 | 48.65 | -1.22% | 18,039 |
| Dec 4, 2025 | 49.25 | 49.27 | 49.00 | 49.25 | 49.25 | 0.14% | 18,443 |
| Dec 3, 2025 | 49.35 | 49.44 | 49.06 | 49.18 | 49.18 | -0.18% | 23,434 |
| Dec 2, 2025 | 49.60 | 49.60 | 48.80 | 49.27 | 49.27 | -0.91% | 26,398 |
| Dec 1, 2025 | 49.74 | 49.75 | 49.37 | 49.72 | 49.72 | 0.51% | 18,985 |
| Nov 28, 2025 | 49.01 | 49.89 | 48.95 | 49.47 | 49.47 | 1.14% | 20,385 |
| Nov 27, 2025 | 49.17 | 49.17 | 48.80 | 48.91 | 48.91 | -0.16% | 5,189 |
| Nov 26, 2025 | 49.02 | 49.08 | 48.82 | 48.99 | 48.99 | 0.29% | 18,265 |
| Nov 25, 2025 | 48.89 | 49.11 | 48.63 | 48.85 | 48.85 | 0.10% | 27,153 |
| Nov 24, 2025 | 48.17 | 48.84 | 48.11 | 48.80 | 48.80 | 1.69% | 29,781 |
| Nov 21, 2025 | 48.14 | 48.34 | 47.90 | 47.99 | 47.99 | -0.39% | 12,981 |
| Nov 20, 2025 | 48.01 | 48.33 | 47.78 | 48.18 | 48.18 | 0.35% | 12,570 |
| Nov 19, 2025 | 48.23 | 48.48 | 47.85 | 48.01 | 48.01 | 0.65% | 13,007 |
| Nov 18, 2025 | 47.81 | 47.90 | 47.48 | 47.70 | 47.70 | 0.23% | 11,797 |
| Nov 17, 2025 | 47.78 | 47.98 | 47.20 | 47.59 | 47.59 | -0.98% | 16,871 |
| Nov 14, 2025 | 47.58 | 48.31 | 47.34 | 48.06 | 48.06 | -1.76% | 25,504 |
| Nov 13, 2025 | 49.44 | 49.44 | 48.84 | 48.92 | 48.92 | -0.65% | 28,659 |
| Nov 12, 2025 | 48.64 | 49.37 | 48.50 | 49.24 | 49.24 | 1.67% | 28,481 |
| Nov 11, 2025 | 48.58 | 48.58 | 48.20 | 48.43 | 48.43 | 0.19% | 15,382 |
| Nov 10, 2025 | 47.90 | 48.35 | 47.87 | 48.34 | 48.34 | 2.61% | 22,671 |
| Nov 7, 2025 | 47.17 | 47.47 | 47.00 | 47.11 | 47.11 | -0.02% | 29,666 |
| Nov 6, 2025 | 47.29 | 47.30 | 46.93 | 47.12 | 47.12 | -0.04% | 18,746 |
| Nov 5, 2025 | 47.19 | 47.21 | 46.97 | 47.14 | 47.14 | 1.40% | 21,477 |
| Nov 4, 2025 | 46.75 | 46.89 | 46.44 | 46.49 | 46.49 | -1.63% | 15,483 |
| Nov 3, 2025 | 47.28 | 47.48 | 47.06 | 47.26 | 47.26 | 0.66% | 29,995 |
| Oct 31, 2025 | 47.42 | 47.42 | 46.71 | 46.95 | 46.95 | -0.51% | 129,884 |
| Oct 30, 2025 | 46.48 | 47.19 | 46.48 | 47.19 | 47.19 | 2.45% | 34,788 |
| Oct 29, 2025 | 46.90 | 46.90 | 45.99 | 46.06 | 46.06 | -0.26% | 51,320 |
| Oct 28, 2025 | 45.95 | 46.32 | 45.83 | 46.18 | 46.18 | -1.13% | 128,168 |
| Oct 27, 2025 | 47.20 | 47.33 | 46.59 | 46.71 | 46.71 | -2.83% | 83,093 |
| Oct 24, 2025 | 48.25 | 48.60 | 48.07 | 48.07 | 48.07 | -0.29% | 51,816 |
| Oct 23, 2025 | 48.60 | 48.70 | 48.20 | 48.21 | 48.21 | 0.23% | 40,454 |
| Oct 22, 2025 | 47.53 | 48.19 | 47.00 | 48.10 | 48.10 | -0.12% | 67,679 |
| Oct 21, 2025 | 49.51 | 49.71 | 48.00 | 48.16 | 48.16 | -6.65% | 121,500 |
| Oct 20, 2025 | 50.75 | 51.59 | 50.53 | 51.59 | 51.59 | 3.72% | 92,827 |
| Oct 17, 2025 | 50.67 | 50.87 | 49.42 | 49.74 | 49.74 | -2.11% | 67,101 |
| Oct 16, 2025 | 50.06 | 50.81 | 50.02 | 50.81 | 50.81 | 2.25% | 52,771 |
| Oct 15, 2025 | 49.36 | 49.69 | 49.25 | 49.69 | 49.69 | 1.82% | 34,710 |
| Oct 14, 2025 | 48.53 | 48.91 | 48.43 | 48.80 | 48.80 | 3.46% | 37,515 |
| Oct 10, 2025 | 47.09 | 47.28 | 46.64 | 47.17 | 47.17 | 1.03% | 73,270 |
| Oct 9, 2025 | 47.48 | 47.48 | 46.36 | 46.69 | 46.69 | -1.56% | 72,010 |
| Oct 8, 2025 | 47.23 | 47.54 | 47.15 | 47.43 | 47.43 | 1.76% | 70,934 |
| Oct 7, 2025 | 46.67 | 46.68 | 46.36 | 46.61 | 46.61 | 0.54% | 60,808 |
| Oct 6, 2025 | 46.02 | 46.43 | 46.00 | 46.36 | 46.36 | 1.89% | 67,057 |
| Oct 3, 2025 | 45.40 | 45.53 | 45.29 | 45.50 | 45.50 | 0.71% | 25,624 |
| Oct 2, 2025 | 45.46 | 45.47 | 44.83 | 45.18 | 45.18 | -0.20% | 43,179 |
| Oct 1, 2025 | 45.24 | 45.33 | 45.14 | 45.27 | 45.27 | 0.38% | 63,029 |
| Sep 30, 2025 | 44.66 | 45.10 | 44.56 | 45.10 | 45.10 | 0.80% | 31,639 |
| Sep 29, 2025 | 44.67 | 44.74 | 44.62 | 44.74 | 44.74 | 1.52% | 41,276 |
| Sep 26, 2025 | 44.00 | 44.25 | 43.91 | 44.07 | 44.07 | 0.52% | 29,533 |
| Sep 25, 2025 | 43.60 | 43.94 | 43.47 | 43.84 | 43.84 | 0.71% | 18,834 |
| Sep 24, 2025 | 43.87 | 43.89 | 43.38 | 43.53 | 43.53 | -0.46% | 31,485 |
| Sep 23, 2025 | 43.93 | 43.97 | 43.62 | 43.73 | 43.73 | 0.53% | 48,268 |
| Sep 22, 2025 | 43.02 | 43.50 | 43.02 | 43.50 | 43.50 | 1.99% | 34,590 |
| Sep 19, 2025 | 42.26 | 42.66 | 42.26 | 42.65 | 42.65 | 0.95% | 34,996 |
| Sep 18, 2025 | 42.34 | 42.34 | 42.07 | 42.25 | 42.25 | -0.26% | 34,339 |
| Sep 17, 2025 | 42.50 | 42.71 | 42.21 | 42.36 | 42.36 | -0.59% | 52,402 |
| Sep 16, 2025 | 42.66 | 42.72 | 42.49 | 42.61 | 42.61 | 0.07% | 29,408 |
| Sep 15, 2025 | 42.44 | 42.69 | 42.42 | 42.58 | 42.58 | 0.47% | 50,258 |
| Sep 12, 2025 | 42.61 | 42.61 | 42.37 | 42.38 | 42.38 | 0.21% | 39,986 |
| Sep 11, 2025 | 42.23 | 42.30 | 42.14 | 42.29 | 42.29 | -0.38% | 11,916 |
| Sep 10, 2025 | 42.44 | 42.51 | 42.38 | 42.45 | 42.45 | 0.38% | 29,066 |
| Sep 9, 2025 | 42.50 | 42.64 | 42.26 | 42.29 | 42.29 | 0.12% | 32,477 |
| Sep 8, 2025 | 42.04 | 42.37 | 42.02 | 42.24 | 42.24 | 0.81% | 38,153 |
| Sep 5, 2025 | 41.58 | 41.91 | 41.48 | 41.90 | 41.90 | 1.50% | 28,545 |
| Sep 4, 2025 | 41.27 | 41.32 | 41.03 | 41.28 | 41.28 | -0.10% | 28,747 |
| Sep 3, 2025 | 41.26 | 41.44 | 41.14 | 41.32 | 41.32 | 0.93% | 38,255 |
| Sep 2, 2025 | 40.27 | 40.97 | 40.27 | 40.94 | 40.94 | 2.79% | 65,483 |
| Aug 29, 2025 | 39.55 | 39.83 | 39.47 | 39.83 | 39.83 | 0.82% | 28,432 |
| Aug 28, 2025 | 39.28 | 39.51 | 39.28 | 39.51 | 39.51 | 0.50% | 14,480 |
| Aug 27, 2025 | 39.32 | 39.36 | 39.26 | 39.31 | 39.31 | -0.20% | 7,230 |
| Aug 26, 2025 | 39.26 | 39.39 | 39.19 | 39.39 | 39.39 | 0.46% | 11,022 |
| Aug 25, 2025 | 39.07 | 39.21 | 39.07 | 39.21 | 39.21 | 0.08% | 9,161 |
| Aug 22, 2025 | 38.92 | 39.21 | 38.92 | 39.18 | 39.18 | 0.55% | 31,268 |
| Aug 21, 2025 | 39.05 | 39.05 | 38.94 | 38.97 | 38.97 | -0.12% | 16,628 |
| Aug 20, 2025 | 38.85 | 39.02 | 38.85 | 39.01 | 39.01 | 1.11% | 15,106 |
| Aug 19, 2025 | 38.76 | 38.77 | 38.58 | 38.58 | 38.58 | -0.18% | 13,016 |
| Aug 18, 2025 | 38.76 | 38.76 | 38.62 | 38.65 | 38.65 | -0.26% | 5,284 |
| Aug 15, 2025 | 38.69 | 38.77 | 38.62 | 38.75 | 38.75 | 0.08% | 12,347 |
| Aug 14, 2025 | 38.86 | 38.86 | 38.65 | 38.72 | 38.72 | -0.28% | 9,395 |
| Aug 13, 2025 | 38.80 | 38.94 | 38.74 | 38.83 | 38.83 | 0.28% | 19,152 |
| Aug 12, 2025 | 38.78 | 38.78 | 38.54 | 38.72 | 38.72 | -0.15% | 20,551 |
| Aug 11, 2025 | 38.79 | 38.88 | 38.69 | 38.78 | 38.78 | -1.20% | 27,761 |
| Aug 8, 2025 | 39.13 | 39.28 | 39.02 | 39.25 | 39.25 | 0.08% | 24,031 |
| Aug 7, 2025 | 39.00 | 39.24 | 39.00 | 39.22 | 39.22 | 0.80% | 14,599 |
| Aug 6, 2025 | 38.92 | 39.01 | 38.89 | 38.91 | 38.91 | -0.46% | 14,150 |
| Aug 5, 2025 | 38.98 | 39.24 | 38.98 | 39.09 | 39.09 | 0.44% | 26,125 |
| Aug 1, 2025 | 38.71 | 38.92 | 38.66 | 38.92 | 38.92 | 1.62% | 30,073 |
| Jul 31, 2025 | 38.43 | 38.43 | 38.25 | 38.30 | 38.30 | 0.79% | 9,412 |
| Jul 30, 2025 | 38.45 | 38.45 | 37.97 | 38.00 | 38.00 | -1.25% | 19,626 |
| Jul 29, 2025 | 38.34 | 38.52 | 38.32 | 38.48 | 38.48 | 0.55% | 15,297 |
| Jul 28, 2025 | 38.43 | 38.43 | 38.07 | 38.27 | 38.27 | -0.42% | 25,355 |
| Jul 25, 2025 | 38.43 | 38.49 | 38.31 | 38.43 | 38.43 | -0.49% | 15,689 |
| Jul 24, 2025 | 38.50 | 38.64 | 38.50 | 38.62 | 38.62 | -0.26% | 18,961 |
| Jul 23, 2025 | 38.96 | 39.08 | 38.70 | 38.72 | 38.72 | -1.25% | 20,437 |
| Jul 22, 2025 | 39.19 | 39.30 | 39.08 | 39.21 | 39.21 | 0.44% | 21,267 |
| Jul 21, 2025 | 38.93 | 39.12 | 38.93 | 39.04 | 39.04 | 1.11% | 25,797 |
| Jul 18, 2025 | 38.63 | 38.69 | 38.59 | 38.61 | 38.61 | 0.12% | 22,202 |
| Jul 17, 2025 | 38.37 | 38.57 | 38.30 | 38.57 | 38.57 | 0.19% | 17,531 |
| Jul 16, 2025 | 38.51 | 38.76 | 38.35 | 38.49 | 38.49 | 0.26% | 28,113 |