Skip to main content
iShares Global Real Estate Index ETF (TSX:CGR)
Canada flag Canada · Delayed Price · Currency is CAD
31.90
-0.38 (-1.18%)
Mar 9, 2026, 1:17 PM EST

TSX:CGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202632.1632.1631.6031.85--1.33%968
Mar 6, 202632.3132.3532.2132.2832.28-1.62%11,865
Mar 5, 202633.0233.0232.6932.8132.81-0.97%17,348
Mar 4, 202633.1833.1832.9733.1333.130.27%2,683
Mar 3, 202632.8333.1132.6833.0433.04-1.58%10,811
Mar 2, 202633.5833.6033.3633.5733.57-0.30%9,985
Feb 27, 202633.6033.7133.6033.6733.670.30%3,846
Feb 26, 202633.5433.6233.5333.5733.570.36%9,969
Feb 25, 202633.4933.4933.3933.4533.45-0.07%3,469
Feb 24, 202633.5833.5833.3333.4833.48-0.01%43,576
Feb 23, 202633.4633.4933.3833.4833.480.33%5,018
Feb 20, 202633.1533.3733.1533.3733.370.97%3,373
Feb 19, 202633.0133.1133.0033.0533.05-0.21%10,883
Feb 18, 202633.4633.4633.0733.1233.12-1.05%3,217
Feb 17, 202633.0633.5033.0633.4733.470.84%7,195
Feb 13, 202633.0033.1932.8333.1933.190.85%2,576
Feb 12, 202633.0033.1632.9132.9132.910.94%3,918
Feb 11, 202632.6332.6432.5832.6132.610.63%2,386
Feb 10, 202632.0032.4732.0032.4032.401.38%4,722
Feb 9, 202631.4631.9631.4631.9631.960.66%2,839
Feb 6, 202631.5131.7531.4731.7531.751.08%5,413
Feb 5, 202631.6031.6031.4031.4131.41-0.32%4,422
Feb 4, 202631.1931.6531.1931.5131.511.78%4,984
Feb 3, 202630.9931.0030.8030.9630.96-3,165
Feb 2, 202631.1431.1530.9630.9630.96-0.51%3,656
Jan 30, 202630.7831.1230.7831.1231.120.55%5,761
Jan 29, 202630.5431.0830.5430.9530.951.18%64,441
Jan 28, 202630.8530.8530.5930.5930.59-0.86%2,148
Jan 27, 202630.8430.9430.8230.8630.86-0.69%1,129
Jan 26, 202630.9931.1330.9931.0731.070.19%3,461
Jan 23, 202630.9031.0230.9031.0131.01-0.19%1,965
Jan 22, 202631.3931.3931.0631.0731.07-0.51%2,493
Jan 21, 202631.1531.2431.0831.2331.230.16%3,648
Jan 20, 202631.4331.4331.1831.1831.18-2.10%1,147
Jan 19, 202631.5231.8831.5231.8531.85-0.44%5,165
Jan 16, 202631.7532.0731.7531.9931.990.95%2,788
Jan 15, 202631.6031.7531.6031.6931.691.28%11,341
Jan 14, 202631.3531.3531.2431.2931.290.22%2,034
Jan 13, 202631.1231.2330.8931.2231.220.32%2,143
Jan 12, 202630.8331.2230.8331.1231.120.10%3,474
Jan 9, 202631.1331.1331.0631.0931.090.39%1,711
Jan 8, 202630.4631.0130.4630.9730.970.88%5,779
Jan 7, 202631.0031.0030.6830.7030.70-0.03%5,327
Jan 6, 202630.4930.7430.4930.7130.710.79%1,191
Jan 5, 202630.3230.4730.2930.4730.470.49%821
Jan 2, 202630.3230.3230.2530.3230.320.10%1,710
Dec 31, 202530.5030.5130.2930.2930.29-0.46%1,725
Dec 30, 202530.3930.4430.3830.4330.43-0.10%2,994
Dec 29, 202530.3230.4930.3230.4630.320.30%2,247
Dec 24, 202530.3730.3730.3730.3730.230.36%239
Dec 23, 202530.2030.2830.2030.2630.12-0.03%1,787
Dec 22, 202530.0430.2730.0430.2730.130.07%1,311
Dec 19, 202530.2230.3230.2030.2530.11-0.33%8,319
Dec 18, 202530.3130.5130.2930.3530.21-0.10%5,900
Dec 17, 202530.2430.4630.2430.3830.240.26%751
Dec 16, 202530.3830.3830.2730.3030.16-0.82%1,587
Dec 15, 202530.5830.5830.4430.5530.410.63%807
Dec 12, 202530.2830.4830.2830.3630.220.13%1,694
Dec 11, 202530.3430.3730.2830.3230.18-4,301
Dec 10, 202530.3230.3230.3030.3230.180.33%446
Dec 9, 202530.3030.3430.2230.2230.08-0.66%795
Dec 8, 202530.4830.4830.4130.4230.28-0.13%1,624
Dec 5, 202530.5730.5830.4630.4630.32-1.17%742
Dec 4, 202531.1031.1030.8030.8230.68-0.36%4,936
Dec 3, 202530.8330.9330.8130.9330.790.03%5,096
Dec 2, 202531.1031.1030.7830.9230.78-0.29%1,720
Dec 1, 202531.2131.2130.9831.0130.87-0.74%767
Nov 28, 202531.1531.3230.9431.2431.10-0.10%3,869
Nov 27, 202531.3731.3731.0531.2731.13-0.41%1,810
Nov 26, 202531.3631.4031.3631.4031.260.45%1,626
Nov 25, 202531.1831.3531.1831.2631.120.77%4,760
Nov 24, 202530.8831.0230.8831.0230.880.24%2,557
Nov 21, 202530.7030.9530.7030.9530.811.14%1,339
Nov 20, 202530.4830.8530.4830.6030.46-0.44%2,424
Nov 19, 202530.7430.7430.6030.7330.59-0.03%1,285
Nov 18, 202530.6330.7430.6030.7430.60-0.29%2,462
Nov 17, 202531.1831.1830.8330.8330.69-0.48%1,229
Nov 14, 202530.9830.9830.9430.9830.840.10%1,940
Nov 13, 202531.1631.1630.9530.9530.81-1.02%3,229
Nov 12, 202531.4131.4131.2731.2731.13-0.32%1,757
Nov 11, 202531.0331.3731.0331.3731.230.84%389
Nov 10, 202530.9231.1530.9231.1130.970.16%2,542
Nov 7, 202531.0831.0831.0631.0630.920.29%1,540
Nov 6, 202531.2331.2330.9730.9730.83-0.13%5,403
Nov 5, 202531.0831.0830.9931.0130.870.10%3,861
Nov 4, 202530.9931.0030.9130.9830.840.16%3,051
Nov 3, 202531.1931.1930.6630.9330.790.19%3,605
Oct 31, 202530.8930.8930.7930.8730.730.10%2,214
Oct 30, 202530.9430.9430.8430.8430.700.55%1,283
Oct 29, 202530.8830.9230.6630.6730.53-2.20%3,557
Oct 28, 202531.5231.5231.3631.3631.22-1.72%4,642
Oct 27, 202531.7931.9431.7931.9131.77-0.09%3,206
Oct 24, 202532.0232.0331.9331.9431.800.38%2,156
Oct 23, 202531.6931.8731.6931.8231.680.13%1,001
Oct 22, 202531.8131.8531.7731.7831.640.13%1,682
Oct 21, 202531.8131.8831.7431.7431.60-0.38%948
Oct 20, 202531.6931.8631.6931.8631.720.50%840
Oct 17, 202531.7131.7131.5831.7031.560.16%2,157
Oct 16, 202531.5531.7931.5531.6531.510.32%1,411
Oct 15, 202531.6231.6231.4231.5531.410.90%3,175