7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,745.75

+350.03

+0.45%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

iShares Gold Bullion ETF (Non-Hedged) (CGL-C.TO)

45.22 -1.64 (-3.50%)

At close: October 30 at 3:58:59 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	45.97	45.97	45.10	45.22	45.22	15,700
Oct 29, 2026	47.00	47.06	46.67	46.86	46.86	17,100
Oct 28, 2026	47.51	47.53	47.20	47.53	47.53	20,600
Oct 27, 2026	47.06	47.59	47.06	47.59	47.59	12,400
Oct 26, 2026	46.92	47.11	46.80	46.93	46.93	6,900
Oct 23, 2026	46.96	46.96	46.40	46.73	46.73	27,200
Oct 22, 2026	47.73	47.73	47.00	47.08	47.08	24,300
Oct 21, 2026	48.52	48.52	48.20	48.40	48.40	6,500
Oct 20, 2026	48.34	48.35	48.25	48.30	48.30	13,000
Oct 19, 2026	48.96	48.96	48.62	48.71	48.71	9,400
Oct 16, 2026	49.19	49.42	49.12	49.14	49.14	5,400
Oct 15, 2026	49.28	49.40	49.09	49.40	49.40	5,100
Oct 14, 2026	48.63	48.82	48.50	48.70	48.70	31,300
Oct 13, 2026	49.54	49.61	49.18	49.39	49.39	12,700
Oct 9, 2026	49.96	49.96	49.78	49.92	49.92	22,100
Oct 8, 2026	48.98	49.10	48.80	48.99	48.99	20,600
Oct 7, 2026	48.64	48.91	48.55	48.75	48.75	13,500
Oct 6, 2026	49.36	49.50	49.21	49.40	49.40	23,200
Oct 5, 2026	49.75	49.75	49.15	49.21	49.21	5,900
Oct 2, 2026	49.74	49.80	49.11	49.26	49.26	15,500
Oct 1, 2026	49.41	49.62	49.36	49.54	49.54	44,800
Sep 30, 2026	49.56	49.56	49.18	49.33	49.33	12,700
Sep 29, 2026	49.13	49.37	49.08	49.37	49.37	6,100
Sep 28, 2026	48.99	49.13	48.66	48.75	48.75	32,200
Sep 25, 2026	50.25	50.68	50.25	50.60	50.60	12,700
Sep 24, 2026	50.32	50.41	50.09	50.38	50.38	18,400
Sep 23, 2026	50.65	50.65	50.30	50.39	50.39	8,300
Sep 22, 2026	50.73	51.24	50.69	51.19	51.19	19,600
Sep 21, 2026	51.02	51.02	50.68	50.87	50.87	13,000
Sep 18, 2026	51.06	51.25	50.74	51.06	51.06	9,800
Sep 17, 2026	50.89	50.97	50.69	50.72	50.72	6,800
Sep 16, 2026	50.57	50.65	49.54	49.82	49.82	14,900
Sep 15, 2026	49.82	50.00	49.69	49.87	49.87	14,300
Sep 14, 2026	49.65	50.04	49.54	49.68	49.68	20,800
Sep 11, 2026	50.69	50.89	50.25	50.31	50.31	10,400
Sep 10, 2026	50.18	50.37	49.84	49.87	49.87	14,700
Sep 9, 2026	50.86	50.92	50.61	50.69	50.69	4,400
Sep 8, 2026	50.64	50.64	50.11	50.13	50.13	8,900
Sep 4, 2026	51.01	51.30	50.93	51.15	51.15	11,500
Sep 3, 2026	51.60	51.80	51.36	51.46	51.46	35,700
Sep 2, 2026	50.54	50.86	50.44	50.66	50.66	25,300
Sep 1, 2026	50.35	50.68	50.15	50.15	50.15	19,700
Aug 31, 2026	51.57	51.57	51.17	51.51	51.51	10,300
Aug 28, 2026	53.21	53.39	51.64	51.71	51.71	83,300
Aug 27, 2026	53.11	53.32	52.85	53.29	53.29	8,000
Aug 26, 2026	53.42	53.54	53.08	53.15	53.15	26,000
Aug 25, 2026	53.31	53.82	53.20	53.82	53.82	14,900
Aug 24, 2026	53.92	53.95	53.52	53.73	53.73	30,100
Aug 21, 2026	52.55	53.15	52.46	53.04	53.04	36,400
Aug 20, 2026	51.40	52.17	51.40	52.07	52.07	23,100
Aug 19, 2026	51.43	51.96	51.28	51.96	51.96	24,800
Aug 18, 2026	50.85	51.00	50.33	50.40	50.40	20,000
Aug 17, 2026	50.70	51.19	50.70	51.19	51.19	5,700
Aug 14, 2026	50.71	50.83	50.66	50.69	50.69	6,400
Aug 13, 2026	51.02	51.02	50.50	50.57	50.57	11,400
Aug 12, 2026	51.32	51.51	51.17	51.34	51.34	14,000
Aug 11, 2026	51.16	51.20	50.73	50.77	50.77	42,000
Aug 10, 2026	50.50	51.10	50.32	51.06	51.06	31,000
Aug 7, 2026	50.64	50.83	50.39	50.57	50.57	27,300
Aug 6, 2026	49.65	50.00	49.50	49.71	49.71	8,700
Aug 5, 2026	49.13	49.83	49.13	49.69	49.69	26,200
Aug 4, 2026	47.91	48.21	47.83	47.87	47.87	23,400
Jul 31, 2026	47.35	47.43	47.18	47.43	47.43	5,300
Jul 30, 2026	47.83	48.08	47.83	48.04	48.04	3,900
Jul 29, 2026	47.29	48.18	47.06	47.47	47.47	8,800
Jul 28, 2026	47.49	47.60	47.30	47.42	47.42	12,500
Jul 27, 2026	47.95	48.21	47.95	48.11	48.11	6,700
Jul 24, 2026	47.76	47.91	47.67	47.73	47.73	5,500
Jul 23, 2026	47.77	47.77	47.50	47.63	47.63	7,400
Jul 22, 2026	48.60	48.90	48.55	48.60	48.60	14,000
Jul 21, 2026	47.60	48.11	47.60	48.07	48.07	16,000
Jul 20, 2026	46.95	47.16	46.94	47.03	47.03	7,600
Jul 17, 2026	46.48	47.01	46.48	46.94	46.94	16,300
Jul 16, 2026	46.90	47.00	46.58	46.64	46.64	9,700
Jul 15, 2026	47.63	47.70	47.29	47.52	47.52	24,800
Jul 14, 2026	47.96	47.99	47.56	47.63	47.63	11,200
Jul 13, 2026	48.10	48.10	47.13	47.31	47.31	36,600
Jul 10, 2026	48.37	48.55	48.23	48.55	48.55	5,700
Jul 9, 2026	48.76	48.90	48.74	48.79	48.79	4,100
Jul 8, 2026	48.01	48.39	47.70	48.24	48.24	10,000
Jul 7, 2026	49.31	49.54	48.56	48.79	48.79	7,800
Jul 6, 2026	49.31	49.39	49.06	49.34	49.34	15,100
Jul 3, 2026	49.22	49.88	49.22	49.88	49.88	35,300
Jul 2, 2026	48.49	49.02	48.49	48.82	48.82	24,300
Jun 30, 2026	47.81	48.08	47.54	47.55	47.55	13,600
Jun 29, 2026	48.01	48.01	47.50	47.59	47.59	13,100
Jun 26, 2026	48.00	48.52	47.98	48.25	48.25	21,100
Jun 25, 2026	47.64	47.91	47.50	47.71	47.71	18,100
Jun 24, 2026	47.22	47.97	47.09	47.38	47.38	45,600
Jun 23, 2026	48.77	49.11	48.74	48.81	48.81	23,000
Jun 22, 2026	49.56	49.77	49.38	49.52	49.52	16,500
Jun 19, 2026	49.16	49.21	48.77	49.00	49.00	6,900
Jun 18, 2026	50.20	50.36	49.64	49.80	49.80	8,600
Jun 17, 2026	50.59	51.30	49.74	49.89	49.89	23,200
Jun 16, 2026	50.72	50.76	50.48	50.62	50.62	8,400
Jun 15, 2026	50.90	50.92	50.38	50.44	50.44	35,800
Jun 12, 2026	48.96	49.43	48.91	49.18	49.18	17,200
Jun 11, 2026	47.54	49.08	47.40	49.04	49.04	34,600
Jun 10, 2026	48.45	48.61	47.51	47.52	47.52	53,900
Jun 9, 2026	50.43	50.68	49.44	49.57	49.57	31,700
Jun 8, 2026	50.25	50.56	50.23	50.34	50.34	10,700
Jun 5, 2026	51.10	51.10	50.24	50.24	50.24	30,400
Jun 4, 2026	52.17	52.22	51.83	51.93	51.93	9,000
Jun 3, 2026	51.50	51.66	51.31	51.65	51.65	27,100
Jun 2, 2026	52.04	52.10	51.71	51.80	51.80	15,100
Jun 1, 2026	51.73	51.84	51.47	51.75	51.75	18,800
May 29, 2026	52.22	52.85	52.22	52.34	52.34	20,800
May 28, 2026	51.15	51.96	51.06	51.78	51.78	14,300
May 27, 2026	51.10	51.48	50.83	51.41	51.41	17,900
May 26, 2026	52.34	52.34	51.81	52.01	52.01	14,900
May 25, 2026	52.37	52.93	52.37	52.70	52.70	15,500
May 22, 2026	52.24	52.25	51.86	52.06	52.06	13,200
May 21, 2026	51.85	52.39	51.84	52.21	52.21	10,800
May 20, 2026	51.43	52.23	51.40	52.15	52.15	21,800
May 19, 2026	51.85	51.85	51.37	51.51	51.51	52,700
May 15, 2026	52.28	52.43	52.00	52.18	52.18	16,800
May 14, 2026	53.76	53.77	53.34	53.34	53.34	18,500
May 13, 2026	53.75	53.84	53.54	53.69	53.69	12,000
May 12, 2026	53.76	53.95	53.25	53.95	53.95	18,400
May 11, 2026	54.06	54.12	53.80	54.08	54.08	12,900
May 8, 2026	54.23	54.41	53.81	54.00	54.00	11,200
May 7, 2026	53.90	54.25	53.50	53.69	53.69	17,600
May 6, 2026	53.20	53.69	53.20	53.47	53.47	8,900
May 5, 2026	51.99	52.14	51.81	51.86	51.86	12,000
May 4, 2026	51.92	52.07	51.25	51.43	51.43	37,300
May 1, 2026	52.09	52.88	52.09	52.31	52.31	10,600
Apr 30, 2026	52.82	52.82	52.37	52.37	52.37	11,300
Apr 29, 2026	51.82	52.07	51.70	51.91	51.91	20,800
Apr 28, 2026	52.46	52.59	52.09	52.52	52.52	21,900
Apr 27, 2026	53.50	53.57	53.09	53.31	53.31	29,100
Apr 24, 2026	53.68	54.11	53.68	53.81	53.81	36,600
Apr 23, 2026	54.03	54.17	53.67	53.70	53.70	12,400
Apr 22, 2026	54.18	54.23	53.94	54.13	54.13	8,200
Apr 21, 2026	54.46	54.60	53.40	53.40	53.40	14,700
Apr 20, 2026	55.30	55.30	54.73	54.95	54.95	18,600
Apr 17, 2026	55.44	55.80	55.44	55.53	55.53	13,800
Apr 16, 2026	55.13	55.27	54.84	54.91	54.91	10,200
Apr 15, 2026	55.43	55.49	55.00	55.05	55.05	9,400
Apr 14, 2026	55.07	55.76	55.00	55.76	55.76	17,100
Apr 13, 2026	54.64	54.73	54.30	54.69	54.69	28,800
Apr 10, 2026	55.23	55.33	54.92	55.06	55.06	14,200
Apr 9, 2026	54.76	55.44	54.76	55.01	55.01	10,200
Apr 8, 2026	55.61	55.61	54.41	54.70	54.70	16,700
Apr 7, 2026	54.22	54.71	53.61	54.64	54.64	10,800
Apr 6, 2026	54.39	54.54	54.04	54.16	54.16	13,800
Apr 2, 2026	53.45	54.58	53.38	54.37	54.37	26,600
Apr 1, 2026	54.95	55.60	54.95	55.31	55.31	26,400
Mar 31, 2026	53.28	54.51	53.28	54.43	54.43	23,800
Mar 30, 2026	53.13	53.16	52.32	52.53	52.53	31,000
Mar 27, 2026	51.26	52.74	51.24	52.35	52.35	21,900
Mar 26, 2026	51.44	51.79	50.48	50.49	50.49	50,900
Mar 25, 2026	52.64	52.66	52.06	52.39	52.39	15,300
Mar 24, 2026	50.07	50.92	50.07	50.64	50.64	33,600
Mar 23, 2026	50.47	51.44	49.94	50.41	50.41	136,800
Mar 20, 2026	53.30	53.40	51.41	51.56	51.56	93,200
Mar 19, 2026	52.55	53.36	52.25	53.28	53.28	95,500
Mar 18, 2026	55.89	56.07	55.48	55.52	55.52	36,200
Mar 17, 2026	57.33	57.56	57.12	57.21	57.21	7,300
Mar 16, 2026	57.38	57.49	56.93	57.32	57.32	28,100
Mar 13, 2026	58.48	58.48	57.56	57.57	57.57	16,400
Mar 12, 2026	58.70	58.70	57.86	57.92	57.92	17,200
Mar 11, 2026	58.87	58.92	58.45	58.88	58.88	19,100
Mar 10, 2026	59.20	59.41	58.70	59.09	59.09	31,800
Mar 9, 2026	57.88	58.42	57.50	58.42	58.42	23,700
Mar 6, 2026	58.25	58.85	58.25	58.54	58.54	16,800
Mar 5, 2026	58.43	58.46	57.85	58.02	58.02	28,900
Mar 4, 2026	58.98	59.28	58.45	58.60	58.60	28,200
Mar 3, 2026	59.09	59.09	57.50	58.28	58.28	68,300
Mar 2, 2026	61.17	61.20	60.30	61.01	61.01	67,100
Feb 27, 2026	59.72	60.01	59.56	60.00	60.00	31,800
Feb 26, 2026	59.00	59.45	58.80	59.40	59.40	13,900
Feb 25, 2026	59.32	59.65	58.91	58.91	58.91	18,700
Feb 24, 2026	58.63	59.25	58.63	59.21	59.21	27,300
Feb 23, 2026	59.08	60.02	59.08	59.95	59.95	39,600
Feb 20, 2026	57.69	58.35	57.33	58.31	58.31	23,900
Feb 19, 2026	57.24	57.45	57.00	57.24	57.24	27,500
Feb 18, 2026	56.62	57.25	56.60	57.10	57.10	52,300
Feb 17, 2026	56.13	56.13	55.44	55.59	55.59	39,400
Feb 13, 2026	56.92	57.41	56.59	57.35	57.35	24,900
Feb 12, 2026	57.44	57.67	55.79	55.87	55.87	42,700
Feb 11, 2026	57.56	57.79	57.41	57.70	57.70	21,200
Feb 10, 2026	57.49	57.49	56.75	57.08	57.08	13,800
Feb 9, 2026	57.17	57.70	57.14	57.64	57.64	25,400
Feb 6, 2026	55.92	56.71	55.92	56.57	56.57	28,900
Feb 5, 2026	55.05	56.10	54.86	55.05	55.05	47,100
Feb 4, 2026	57.60	57.60	55.85	56.48	56.48	53,200
Feb 3, 2026	56.49	56.99	55.80	56.45	56.45	54,300
Feb 2, 2026	53.94	54.65	52.74	53.27	53.27	106,500
Jan 30, 2026	57.59	57.73	53.39	55.28	55.28	146,000
Jan 29, 2026	62.56	62.59	57.95	60.92	60.92	256,100
Jan 28, 2026	59.75	61.12	59.60	61.00	61.00	81,000
Jan 27, 2026	57.93	58.91	57.60	58.91	58.91	58,700
Jan 26, 2026	58.28	58.51	57.50	58.03	58.03	64,000
Jan 23, 2026	56.90	57.32	56.87	57.08	57.08	45,700
Jan 22, 2026	55.84	56.84	55.79	56.73	56.73	33,100
Jan 21, 2026	56.25	56.25	55.15	55.84	55.84	96,600
Jan 20, 2026	55.10	55.21	54.74	55.12	55.12	59,300
Jan 19, 2026	54.40	54.81	54.14	54.79	54.79	57,700
Jan 16, 2026	53.69	53.69	52.85	53.40	53.40	22,800
Jan 15, 2026	53.72	53.76	53.50	53.59	53.59	22,500
Jan 14, 2026	53.66	53.91	53.50	53.87	53.87	40,100
Jan 13, 2026	53.73	53.81	53.20	53.30	53.30	44,100
Jan 12, 2026	53.33	53.74	53.33	53.35	53.35	49,600
Jan 9, 2026	52.24	52.54	52.16	52.53	52.53	44,800
Jan 8, 2026	51.42	51.98	51.36	51.97	51.97	31,200
Jan 7, 2026	51.42	51.72	51.17	51.64	51.64	34,600
Jan 6, 2026	51.43	51.99	51.43	51.99	51.99	32,900
Jan 5, 2026	51.10	51.32	51.00	51.19	51.19	44,300
Jan 2, 2026	50.36	50.36	49.60	49.76	49.76	15,300
Dec 31, 2025	49.85	49.85	49.46	49.48	49.48	19,600
Dec 30, 2025	50.34	50.34	49.72	49.80	49.80	14,100
Dec 29, 2025	50.49	50.49	49.36	49.69	49.69	51,800
Dec 24, 2025	51.40	51.40	51.00	51.23	51.23	18,800
Dec 23, 2025	51.38	51.67	51.00	51.67	51.67	30,000
Dec 22, 2025	50.88	51.15	50.79	51.15	51.15	32,300
Dec 19, 2025	49.99	50.16	49.70	50.03	50.03	20,500
Dec 18, 2025	50.03	50.31	49.73	49.99	49.99	19,400
Dec 17, 2025	49.95	50.15	49.86	50.11	50.11	26,800
Dec 16, 2025	49.88	49.89	49.50	49.61	49.61	7,500
Dec 15, 2025	49.97	49.97	49.45	49.60	49.60	27,000
Dec 12, 2025	49.99	50.11	49.28	49.61	49.61	32,400
Dec 11, 2025	48.83	49.42	48.83	49.30	49.30	21,500
Dec 10, 2025	48.74	48.94	48.48	48.86	48.86	21,600
Dec 9, 2025	48.67	48.91	48.63	48.91	48.91	9,300
Dec 8, 2025	48.61	48.67	48.36	48.66	48.66	11,700
Dec 5, 2025	49.36	49.43	48.65	48.65	48.65	18,000
Dec 4, 2025	49.25	49.27	49.00	49.25	49.25	18,400
Dec 3, 2025	49.35	49.44	49.06	49.18	49.18	23,400
Dec 2, 2025	49.60	49.60	48.80	49.27	49.27	26,400
Dec 1, 2025	49.74	49.75	49.37	49.72	49.72	19,000
Nov 28, 2025	49.01	49.89	48.95	49.47	49.47	20,400
Nov 27, 2025	49.17	49.17	48.80	48.91	48.91	5,200
Nov 26, 2025	49.02	49.08	48.82	48.99	48.99	18,300
Nov 25, 2025	48.89	49.11	48.63	48.85	48.85	27,200
Nov 24, 2025	48.17	48.84	48.11	48.80	48.80	29,800
Nov 21, 2025	48.14	48.34	47.90	47.99	47.99	13,000
Nov 20, 2025	48.01	48.33	47.78	48.18	48.18	12,600
Nov 19, 2025	48.23	48.48	47.85	48.01	48.01	13,000
Nov 18, 2025	47.81	47.90	47.48	47.70	47.70	11,800
Nov 17, 2025	47.78	47.98	47.20	47.59	47.59	16,900
Nov 14, 2025	47.58	48.31	47.34	48.06	48.06	25,500
Nov 13, 2025	49.44	49.44	48.84	48.92	48.92	28,700
Nov 12, 2025	48.64	49.37	48.50	49.24	49.24	28,500
Nov 11, 2025	48.58	48.58	48.20	48.43	48.43	15,400
Nov 10, 2025	47.90	48.35	47.87	48.34	48.34	22,700
Nov 7, 2025	47.17	47.47	47.00	47.11	47.11	29,700
Nov 6, 2025	47.29	47.30	46.93	47.12	47.12	18,700
Nov 5, 2025	47.19	47.21	46.97	47.14	47.14	21,500
Nov 4, 2025	46.75	46.89	46.44	46.49	46.49	15,500
Nov 3, 2025	47.28	47.48	47.06	47.26	47.26	30,000
Oct 31, 2025	47.42	47.42	46.71	46.95	46.95	129,900
Oct 30, 2025	46.48	47.19	46.48	47.19	47.19	34,800

Mobilize your Website

View Site in Mobile | Classic

Share by: