iShares Global Real Estate Index ETF (TSX:CGR)
Canada
· Delayed Price · Currency is CAD 32.77
+0.39 (1.20%)
Apr 28, 2026, 3:58 PM EST
TSX:CGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 32.25 | 32.50 | 32.25 | 32.38 | 32.38 | -0.95% | 3,220 |
| Apr 24, 2026 | 32.86 | 32.88 | 32.69 | 32.69 | 32.69 | -0.61% | 2,723 |
| Apr 23, 2026 | 32.75 | 32.89 | 32.67 | 32.89 | 32.89 | 1.20% | 2,364 |
| Apr 22, 2026 | 32.99 | 32.99 | 32.46 | 32.50 | 32.50 | -0.73% | 9,263 |
| Apr 21, 2026 | 33.00 | 33.00 | 32.74 | 32.74 | 32.74 | -1.28% | 2,561 |
| Apr 20, 2026 | 33.18 | 33.18 | 33.17 | 33.17 | 33.17 | -0.55% | 953 |
| Apr 17, 2026 | 32.82 | 33.35 | 32.82 | 33.35 | 33.35 | 1.37% | 2,650 |
| Apr 16, 2026 | 32.86 | 32.90 | 32.79 | 32.90 | 32.90 | 0.34% | 3,530 |
| Apr 15, 2026 | 32.88 | 32.88 | 32.69 | 32.79 | 32.79 | -0.52% | 3,136 |
| Apr 14, 2026 | 32.47 | 32.96 | 32.47 | 32.96 | 32.96 | 1.17% | 1,240 |
| Apr 13, 2026 | 32.33 | 32.58 | 32.33 | 32.58 | 32.58 | -0.06% | 1,721 |
| Apr 10, 2026 | 32.42 | 32.60 | 32.42 | 32.60 | 32.60 | - | 1,069 |
| Apr 9, 2026 | 32.39 | 32.72 | 32.39 | 32.60 | 32.60 | 0.49% | 426 |
| Apr 8, 2026 | 32.46 | 32.46 | 32.35 | 32.44 | 32.44 | 2.59% | 1,832 |
| Apr 7, 2026 | 31.56 | 31.69 | 31.55 | 31.62 | 31.62 | -0.57% | 4,040 |
| Apr 6, 2026 | 31.54 | 31.85 | 31.54 | 31.80 | 31.80 | 0.22% | 3,673 |
| Apr 2, 2026 | 31.33 | 31.74 | 31.33 | 31.73 | 31.73 | 1.12% | 1,471 |
| Apr 1, 2026 | 31.33 | 31.39 | 31.32 | 31.38 | 31.38 | 0.67% | 2,001 |
| Mar 31, 2026 | 30.83 | 31.17 | 30.80 | 31.17 | 31.17 | 2.33% | 1,937 |
| Mar 30, 2026 | 30.68 | 30.78 | 30.46 | 30.46 | 30.46 | 0.53% | 2,568 |
| Mar 27, 2026 | 30.45 | 30.45 | 30.29 | 30.30 | 30.30 | -0.79% | 1,616 |
| Mar 26, 2026 | 30.74 | 30.74 | 30.51 | 30.54 | 30.54 | -0.91% | 9,724 |
| Mar 25, 2026 | 30.74 | 30.97 | 30.74 | 30.82 | 30.67 | 0.46% | 1,353 |
| Mar 24, 2026 | 30.83 | 30.88 | 30.67 | 30.68 | 30.53 | -0.23% | 10,913 |
| Mar 23, 2026 | 30.77 | 31.04 | 30.75 | 30.75 | 30.60 | 0.85% | 7,728 |
| Mar 20, 2026 | 31.18 | 31.18 | 30.49 | 30.49 | 30.34 | -3.63% | 3,663 |
| Mar 19, 2026 | 31.59 | 31.64 | 31.42 | 31.64 | 31.48 | -0.66% | 1,863 |
| Mar 18, 2026 | 32.05 | 32.05 | 31.85 | 31.85 | 31.69 | -1.09% | 322 |
| Mar 17, 2026 | 32.33 | 32.35 | 32.20 | 32.20 | 32.04 | 0.56% | 2,630 |
| Mar 16, 2026 | 32.24 | 32.24 | 31.96 | 32.02 | 31.86 | 0.72% | 2,043 |
| Mar 13, 2026 | 31.91 | 32.00 | 31.79 | 31.79 | 31.63 | 0.57% | 2,213 |
| Mar 12, 2026 | 31.71 | 31.86 | 31.61 | 31.61 | 31.45 | -0.97% | 4,934 |
| Mar 11, 2026 | 32.12 | 32.12 | 31.88 | 31.92 | 31.76 | -1.24% | 9,833 |
| Mar 10, 2026 | 32.16 | 32.63 | 32.16 | 32.32 | 32.16 | 0.08% | 2,243 |
| Mar 9, 2026 | 32.16 | 32.36 | 31.60 | 32.30 | 32.13 | 0.05% | 8,513 |
| Mar 6, 2026 | 32.31 | 32.35 | 32.21 | 32.28 | 32.12 | -1.62% | 11,865 |
| Mar 5, 2026 | 33.02 | 33.02 | 32.69 | 32.81 | 32.65 | -0.97% | 17,348 |
| Mar 4, 2026 | 33.18 | 33.18 | 32.97 | 33.13 | 32.97 | 0.27% | 2,683 |
| Mar 3, 2026 | 32.83 | 33.11 | 32.68 | 33.04 | 32.88 | -1.58% | 10,811 |
| Mar 2, 2026 | 33.58 | 33.60 | 33.36 | 33.57 | 33.40 | -0.30% | 9,985 |
| Feb 27, 2026 | 33.60 | 33.71 | 33.60 | 33.67 | 33.50 | 0.30% | 3,846 |
| Feb 26, 2026 | 33.54 | 33.62 | 33.53 | 33.57 | 33.40 | 0.36% | 9,969 |
| Feb 25, 2026 | 33.49 | 33.49 | 33.39 | 33.45 | 33.28 | -0.07% | 3,469 |
| Feb 24, 2026 | 33.58 | 33.58 | 33.33 | 33.48 | 33.31 | -0.01% | 43,576 |
| Feb 23, 2026 | 33.46 | 33.49 | 33.38 | 33.48 | 33.31 | 0.33% | 5,018 |
| Feb 20, 2026 | 33.15 | 33.37 | 33.15 | 33.37 | 33.20 | 0.97% | 3,373 |
| Feb 19, 2026 | 33.01 | 33.11 | 33.00 | 33.05 | 32.89 | -0.21% | 10,883 |
| Feb 18, 2026 | 33.46 | 33.46 | 33.07 | 33.12 | 32.96 | -1.05% | 3,217 |
| Feb 17, 2026 | 33.06 | 33.50 | 33.06 | 33.47 | 33.30 | 0.84% | 7,195 |
| Feb 13, 2026 | 33.00 | 33.19 | 32.83 | 33.19 | 33.02 | 0.85% | 2,576 |
| Feb 12, 2026 | 33.00 | 33.16 | 32.91 | 32.91 | 32.75 | 0.94% | 3,918 |
| Feb 11, 2026 | 32.63 | 32.64 | 32.58 | 32.61 | 32.44 | 0.63% | 2,386 |
| Feb 10, 2026 | 32.00 | 32.47 | 32.00 | 32.40 | 32.24 | 1.38% | 4,722 |
| Feb 9, 2026 | 31.46 | 31.96 | 31.46 | 31.96 | 31.80 | 0.66% | 2,839 |
| Feb 6, 2026 | 31.51 | 31.75 | 31.47 | 31.75 | 31.59 | 1.08% | 5,413 |
| Feb 5, 2026 | 31.60 | 31.60 | 31.40 | 31.41 | 31.25 | -0.32% | 4,422 |
| Feb 4, 2026 | 31.19 | 31.65 | 31.19 | 31.51 | 31.35 | 1.78% | 4,984 |
| Feb 3, 2026 | 30.99 | 31.00 | 30.80 | 30.96 | 30.81 | - | 3,165 |
| Feb 2, 2026 | 31.14 | 31.15 | 30.96 | 30.96 | 30.81 | -0.51% | 3,656 |
| Jan 30, 2026 | 30.78 | 31.12 | 30.78 | 31.12 | 30.97 | 0.55% | 5,761 |
| Jan 29, 2026 | 30.54 | 31.08 | 30.54 | 30.95 | 30.80 | 1.18% | 64,441 |
| Jan 28, 2026 | 30.85 | 30.85 | 30.59 | 30.59 | 30.44 | -0.86% | 2,148 |
| Jan 27, 2026 | 30.84 | 30.94 | 30.82 | 30.86 | 30.70 | -0.69% | 1,129 |
| Jan 26, 2026 | 30.99 | 31.13 | 30.99 | 31.07 | 30.92 | 0.19% | 3,461 |
| Jan 23, 2026 | 30.90 | 31.02 | 30.90 | 31.01 | 30.86 | -0.19% | 1,965 |
| Jan 22, 2026 | 31.39 | 31.39 | 31.06 | 31.07 | 30.92 | -0.51% | 2,493 |
| Jan 21, 2026 | 31.15 | 31.24 | 31.08 | 31.23 | 31.07 | 0.16% | 3,648 |
| Jan 20, 2026 | 31.43 | 31.43 | 31.18 | 31.18 | 31.02 | -2.10% | 1,147 |
| Jan 19, 2026 | 31.52 | 31.88 | 31.52 | 31.85 | 31.69 | -0.44% | 5,165 |
| Jan 16, 2026 | 31.75 | 32.07 | 31.75 | 31.99 | 31.83 | 0.95% | 2,788 |
| Jan 15, 2026 | 31.60 | 31.75 | 31.60 | 31.69 | 31.53 | 1.28% | 11,341 |
| Jan 14, 2026 | 31.35 | 31.35 | 31.24 | 31.29 | 31.13 | 0.22% | 2,034 |
| Jan 13, 2026 | 31.12 | 31.23 | 30.89 | 31.22 | 31.06 | 0.32% | 2,143 |
| Jan 12, 2026 | 30.83 | 31.22 | 30.83 | 31.12 | 30.97 | 0.10% | 3,474 |
| Jan 9, 2026 | 31.13 | 31.13 | 31.06 | 31.09 | 30.94 | 0.39% | 1,711 |
| Jan 8, 2026 | 30.46 | 31.01 | 30.46 | 30.97 | 30.82 | 0.88% | 5,779 |
| Jan 7, 2026 | 31.00 | 31.00 | 30.68 | 30.70 | 30.55 | -0.03% | 5,327 |
| Jan 6, 2026 | 30.49 | 30.74 | 30.49 | 30.71 | 30.56 | 0.79% | 1,191 |
| Jan 5, 2026 | 30.32 | 30.47 | 30.29 | 30.47 | 30.32 | 0.49% | 821 |
| Jan 2, 2026 | 30.32 | 30.32 | 30.25 | 30.32 | 30.17 | 0.10% | 1,710 |
| Dec 31, 2025 | 30.50 | 30.51 | 30.29 | 30.29 | 30.14 | -0.46% | 1,725 |
| Dec 30, 2025 | 30.39 | 30.44 | 30.38 | 30.43 | 30.28 | -0.10% | 2,994 |
| Dec 29, 2025 | 30.32 | 30.49 | 30.32 | 30.46 | 30.17 | 0.30% | 2,247 |
| Dec 24, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.08 | 0.36% | 239 |
| Dec 23, 2025 | 30.20 | 30.28 | 30.20 | 30.26 | 29.97 | -0.03% | 1,787 |
| Dec 22, 2025 | 30.04 | 30.27 | 30.04 | 30.27 | 29.98 | 0.07% | 1,311 |
| Dec 19, 2025 | 30.22 | 30.32 | 30.20 | 30.25 | 29.96 | -0.33% | 8,319 |
| Dec 18, 2025 | 30.31 | 30.51 | 30.29 | 30.35 | 30.06 | -0.10% | 5,900 |
| Dec 17, 2025 | 30.24 | 30.46 | 30.24 | 30.38 | 30.09 | 0.26% | 751 |
| Dec 16, 2025 | 30.38 | 30.38 | 30.27 | 30.30 | 30.01 | -0.82% | 1,587 |
| Dec 15, 2025 | 30.58 | 30.58 | 30.44 | 30.55 | 30.26 | 0.63% | 807 |
| Dec 12, 2025 | 30.28 | 30.48 | 30.28 | 30.36 | 30.07 | 0.13% | 1,694 |
| Dec 11, 2025 | 30.34 | 30.37 | 30.28 | 30.32 | 30.03 | - | 4,301 |
| Dec 10, 2025 | 30.32 | 30.32 | 30.30 | 30.32 | 30.03 | 0.33% | 446 |
| Dec 9, 2025 | 30.30 | 30.34 | 30.22 | 30.22 | 29.93 | -0.66% | 795 |
| Dec 8, 2025 | 30.48 | 30.48 | 30.41 | 30.42 | 30.13 | -0.13% | 1,624 |
| Dec 5, 2025 | 30.57 | 30.58 | 30.46 | 30.46 | 30.17 | -1.17% | 742 |
| Dec 4, 2025 | 31.10 | 31.10 | 30.80 | 30.82 | 30.53 | -0.36% | 4,936 |
| Dec 3, 2025 | 30.83 | 30.93 | 30.81 | 30.93 | 30.64 | 0.03% | 5,096 |
| Dec 2, 2025 | 31.10 | 31.10 | 30.78 | 30.92 | 30.63 | -0.29% | 1,720 |