iShares Global Real Estate Index ETF (TSX:CGR)
Canada
· Delayed Price · Currency is CAD 30.46
-0.36 (-1.17%)
Dec 5, 2025, 3:59 PM EST
TSX:CGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.57 | 30.58 | 30.46 | 30.46 | 30.46 | -1.17% | 742 |
| Dec 4, 2025 | 31.10 | 31.10 | 30.80 | 30.82 | 30.82 | -0.36% | 4,936 |
| Dec 3, 2025 | 30.83 | 30.93 | 30.81 | 30.93 | 30.93 | 0.03% | 5,096 |
| Dec 2, 2025 | 31.10 | 31.10 | 30.78 | 30.92 | 30.92 | -0.29% | 1,720 |
| Dec 1, 2025 | 31.21 | 31.21 | 30.98 | 31.01 | 31.01 | -0.74% | 767 |
| Nov 28, 2025 | 31.15 | 31.32 | 30.94 | 31.24 | 31.24 | -0.10% | 3,869 |
| Nov 27, 2025 | 31.37 | 31.37 | 31.05 | 31.27 | 31.27 | -0.41% | 1,810 |
| Nov 26, 2025 | 31.36 | 31.40 | 31.36 | 31.40 | 31.40 | 0.45% | 1,626 |
| Nov 25, 2025 | 31.18 | 31.35 | 31.18 | 31.26 | 31.26 | 0.77% | 4,760 |
| Nov 24, 2025 | 30.88 | 31.02 | 30.88 | 31.02 | 31.02 | 0.24% | 2,557 |
| Nov 21, 2025 | 30.70 | 30.95 | 30.70 | 30.95 | 30.95 | 1.14% | 1,339 |
| Nov 20, 2025 | 30.48 | 30.85 | 30.48 | 30.60 | 30.60 | -0.44% | 2,424 |
| Nov 19, 2025 | 30.74 | 30.74 | 30.60 | 30.73 | 30.73 | -0.03% | 1,285 |
| Nov 18, 2025 | 30.63 | 30.74 | 30.60 | 30.74 | 30.74 | -0.29% | 2,462 |
| Nov 17, 2025 | 31.18 | 31.18 | 30.83 | 30.83 | 30.83 | -0.48% | 1,229 |
| Nov 14, 2025 | 30.98 | 30.98 | 30.94 | 30.98 | 30.98 | 0.10% | 1,940 |
| Nov 13, 2025 | 31.16 | 31.16 | 30.95 | 30.95 | 30.95 | -1.02% | 3,229 |
| Nov 12, 2025 | 31.41 | 31.41 | 31.27 | 31.27 | 31.27 | -0.32% | 1,757 |
| Nov 11, 2025 | 31.03 | 31.37 | 31.03 | 31.37 | 31.37 | 0.84% | 389 |
| Nov 10, 2025 | 30.92 | 31.15 | 30.92 | 31.11 | 31.11 | 0.16% | 2,542 |
| Nov 7, 2025 | 31.08 | 31.08 | 31.06 | 31.06 | 31.06 | 0.29% | 1,540 |
| Nov 6, 2025 | 31.23 | 31.23 | 30.97 | 30.97 | 30.97 | -0.13% | 5,403 |
| Nov 5, 2025 | 31.08 | 31.08 | 30.99 | 31.01 | 31.01 | 0.10% | 3,861 |
| Nov 4, 2025 | 30.99 | 31.00 | 30.91 | 30.98 | 30.98 | 0.16% | 3,051 |
| Nov 3, 2025 | 31.19 | 31.19 | 30.66 | 30.93 | 30.93 | 0.19% | 3,605 |
| Oct 31, 2025 | 30.89 | 30.89 | 30.79 | 30.87 | 30.87 | 0.10% | 2,214 |
| Oct 30, 2025 | 30.94 | 30.94 | 30.84 | 30.84 | 30.84 | 0.55% | 1,283 |
| Oct 29, 2025 | 30.88 | 30.92 | 30.66 | 30.67 | 30.67 | -2.20% | 3,557 |
| Oct 28, 2025 | 31.52 | 31.52 | 31.36 | 31.36 | 31.36 | -1.72% | 4,642 |
| Oct 27, 2025 | 31.79 | 31.94 | 31.79 | 31.91 | 31.91 | -0.09% | 3,206 |
| Oct 24, 2025 | 32.02 | 32.03 | 31.93 | 31.94 | 31.94 | 0.38% | 2,156 |
| Oct 23, 2025 | 31.69 | 31.87 | 31.69 | 31.82 | 31.82 | 0.13% | 1,001 |
| Oct 22, 2025 | 31.81 | 31.85 | 31.77 | 31.78 | 31.78 | 0.13% | 1,682 |
| Oct 21, 2025 | 31.81 | 31.88 | 31.74 | 31.74 | 31.74 | -0.38% | 948 |
| Oct 20, 2025 | 31.69 | 31.86 | 31.69 | 31.86 | 31.86 | 0.50% | 840 |
| Oct 17, 2025 | 31.71 | 31.71 | 31.58 | 31.70 | 31.70 | 0.16% | 2,157 |
| Oct 16, 2025 | 31.55 | 31.79 | 31.55 | 31.65 | 31.65 | 0.32% | 1,411 |
| Oct 15, 2025 | 31.62 | 31.62 | 31.42 | 31.55 | 31.55 | 0.90% | 3,175 |
| Oct 14, 2025 | 30.78 | 31.27 | 30.78 | 31.27 | 31.27 | 1.79% | 1,120 |
| Oct 10, 2025 | 30.95 | 30.95 | 30.67 | 30.72 | 30.72 | -0.90% | 3,158 |
| Oct 9, 2025 | 31.03 | 31.07 | 31.00 | 31.00 | 31.00 | -0.06% | 1,238 |
| Oct 8, 2025 | 31.27 | 31.27 | 31.00 | 31.02 | 31.02 | -0.51% | 1,274 |
| Oct 7, 2025 | 31.23 | 31.24 | 31.13 | 31.18 | 31.18 | -0.38% | 3,181 |
| Oct 6, 2025 | 31.32 | 31.46 | 31.29 | 31.30 | 31.30 | -0.63% | 6,039 |
| Oct 3, 2025 | 31.50 | 31.55 | 31.48 | 31.50 | 31.50 | 0.61% | 1,513 |
| Oct 2, 2025 | 31.40 | 31.40 | 31.25 | 31.31 | 31.31 | -0.32% | 1,162 |
| Oct 1, 2025 | 31.40 | 31.45 | 31.36 | 31.41 | 31.41 | 0.34% | 2,634 |
| Sep 30, 2025 | 31.14 | 31.31 | 31.14 | 31.31 | 31.31 | 0.43% | 827 |
| Sep 29, 2025 | 31.14 | 31.20 | 31.14 | 31.17 | 31.17 | 0.03% | 915 |
| Sep 26, 2025 | 31.16 | 31.17 | 31.05 | 31.16 | 31.16 | 0.94% | 1,474 |
| Sep 25, 2025 | 30.88 | 30.89 | 30.85 | 30.87 | 30.87 | -0.10% | 895 |
| Sep 24, 2025 | 31.22 | 31.22 | 30.89 | 30.90 | 30.90 | -1.09% | 2,558 |
| Sep 23, 2025 | 30.97 | 31.24 | 30.97 | 31.24 | 31.07 | 0.90% | 3,155 |
| Sep 22, 2025 | 30.78 | 31.00 | 30.76 | 30.96 | 30.79 | - | 2,884 |
| Sep 19, 2025 | 31.00 | 31.01 | 30.96 | 30.96 | 30.79 | -0.26% | 1,324 |
| Sep 18, 2025 | 31.09 | 31.10 | 31.00 | 31.04 | 30.87 | -0.06% | 1,852 |
| Sep 17, 2025 | 31.22 | 31.22 | 31.06 | 31.06 | 30.89 | 0.13% | 1,749 |
| Sep 16, 2025 | 31.14 | 31.14 | 30.97 | 31.02 | 30.85 | -0.77% | 955 |
| Sep 15, 2025 | 31.29 | 31.36 | 31.25 | 31.26 | 31.09 | -0.45% | 3,248 |
| Sep 12, 2025 | 31.46 | 31.46 | 31.40 | 31.40 | 31.23 | -0.32% | 950 |
| Sep 11, 2025 | 31.27 | 31.50 | 31.27 | 31.50 | 31.33 | 1.12% | 2,102 |
| Sep 10, 2025 | 31.23 | 31.23 | 31.10 | 31.15 | 30.98 | 0.19% | 4,377 |
| Sep 9, 2025 | 30.95 | 31.09 | 30.95 | 31.09 | 30.92 | 0.55% | 518 |
| Sep 8, 2025 | 30.93 | 30.93 | 30.85 | 30.92 | 30.75 | -0.55% | 1,056 |
| Sep 5, 2025 | 30.72 | 31.09 | 30.72 | 31.09 | 30.92 | 1.58% | 617 |
| Sep 4, 2025 | 30.52 | 30.61 | 30.52 | 30.61 | 30.44 | 0.34% | 524 |
| Sep 3, 2025 | 30.33 | 30.55 | 30.33 | 30.50 | 30.33 | 0.07% | 783 |
| Sep 2, 2025 | 30.87 | 30.87 | 30.45 | 30.48 | 30.31 | -1.39% | 1,057 |
| Aug 29, 2025 | 30.88 | 30.92 | 30.88 | 30.91 | 30.74 | 0.26% | 491 |
| Aug 28, 2025 | 30.84 | 30.84 | 30.77 | 30.83 | 30.66 | -0.61% | 2,963 |
| Aug 27, 2025 | 31.15 | 31.15 | 31.02 | 31.02 | 30.85 | -0.03% | 1,922 |
| Aug 26, 2025 | 30.97 | 31.03 | 30.88 | 31.03 | 30.86 | -0.89% | 2,531 |
| Aug 22, 2025 | 31.05 | 31.42 | 31.05 | 31.31 | 31.14 | 0.98% | 2,947 |
| Aug 21, 2025 | 31.08 | 31.08 | 30.96 | 31.01 | 30.83 | -0.24% | 958 |
| Aug 20, 2025 | 30.99 | 31.08 | 30.99 | 31.08 | 30.91 | 0.55% | 8,332 |
| Aug 19, 2025 | 30.45 | 30.91 | 30.44 | 30.91 | 30.74 | 1.78% | 3,900 |
| Aug 18, 2025 | 30.54 | 30.58 | 30.37 | 30.37 | 30.20 | -1.11% | 1,814 |
| Aug 15, 2025 | 30.64 | 30.72 | 30.64 | 30.71 | 30.54 | 1.09% | 3,289 |
| Aug 14, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.21 | -0.82% | 640 |
| Aug 13, 2025 | 30.45 | 30.63 | 30.41 | 30.63 | 30.46 | 0.79% | 6,256 |
| Aug 12, 2025 | 30.60 | 30.60 | 30.20 | 30.39 | 30.22 | 0.13% | 4,648 |
| Aug 11, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.18 | -0.07% | 451 |
| Aug 8, 2025 | 30.46 | 30.46 | 30.37 | 30.37 | 30.20 | -0.36% | 1,269 |
| Aug 7, 2025 | 30.48 | 30.51 | 30.41 | 30.48 | 30.31 | 0.23% | 2,129 |
| Aug 6, 2025 | 30.50 | 30.58 | 30.38 | 30.41 | 30.24 | -0.23% | 2,209 |
| Aug 5, 2025 | 30.44 | 30.48 | 30.44 | 30.48 | 30.31 | 1.11% | 403 |
| Aug 1, 2025 | 30.16 | 30.17 | 30.04 | 30.15 | 29.98 | -0.31% | 3,252 |
| Jul 31, 2025 | 30.22 | 30.25 | 30.20 | 30.24 | 30.07 | -0.92% | 1,032 |
| Jul 30, 2025 | 30.95 | 30.95 | 30.52 | 30.52 | 30.35 | -0.94% | 6,972 |
| Jul 29, 2025 | 30.50 | 30.81 | 30.50 | 30.81 | 30.64 | 1.02% | 2,777 |
| Jul 28, 2025 | 30.93 | 30.93 | 30.50 | 30.50 | 30.33 | -1.01% | 7,838 |
| Jul 25, 2025 | 30.77 | 30.85 | 30.77 | 30.81 | 30.64 | 0.16% | 1,314 |
| Jul 24, 2025 | 30.77 | 30.88 | 30.76 | 30.76 | 30.59 | -0.23% | 833 |
| Jul 23, 2025 | 30.81 | 30.83 | 30.81 | 30.83 | 30.66 | 0.10% | 433 |
| Jul 22, 2025 | 30.44 | 30.80 | 30.44 | 30.80 | 30.63 | 0.88% | 687 |
| Jul 21, 2025 | 30.40 | 30.56 | 30.40 | 30.53 | 30.36 | 0.30% | 4,195 |
| Jul 18, 2025 | 30.28 | 30.45 | 30.28 | 30.44 | 30.27 | -0.07% | 5,051 |
| Jul 17, 2025 | 30.32 | 30.46 | 30.32 | 30.46 | 30.29 | 0.83% | 3,129 |
| Jul 16, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.04 | -0.03% | 576 |
| Jul 15, 2025 | 30.34 | 30.34 | 30.10 | 30.22 | 30.05 | -0.82% | 1,421 |