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%

77,759.86

+551.72

+0.71%

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 (CAD-Hedged) (CGL.TO)

29.28 -1.04 (-3.43%)

At close: October 30 at 3:59:05 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	29.79	29.79	29.21	29.28	29.28	292,000
Oct 29, 2026	30.34	30.42	30.20	30.32	30.32	88,400
Oct 28, 2026	30.57	30.70	30.36	30.70	30.70	121,000
Oct 27, 2026	30.32	30.65	30.32	30.62	30.62	51,800
Oct 26, 2026	30.20	30.38	30.08	30.25	30.25	82,400
Oct 23, 2026	30.33	30.40	30.01	30.20	30.20	108,500
Oct 22, 2026	30.75	30.75	30.34	30.40	30.40	126,500
Oct 21, 2026	31.15	31.22	30.99	31.19	31.19	88,800
Oct 20, 2026	31.07	31.32	31.05	31.07	31.07	175,100
Oct 19, 2026	31.42	31.42	31.20	31.24	31.24	75,600
Oct 16, 2026	31.38	31.67	31.34	31.45	31.45	127,500
Oct 15, 2026	31.35	31.50	31.24	31.50	31.50	87,100
Oct 14, 2026	30.87	30.98	30.72	30.91	30.91	147,800
Oct 13, 2026	31.66	31.66	31.29	31.42	31.42	147,500
Oct 9, 2026	31.57	31.68	31.55	31.66	31.66	75,600
Oct 8, 2026	31.08	31.23	30.97	31.17	31.17	284,900
Oct 7, 2026	30.90	31.11	30.80	30.94	30.94	134,600
Oct 6, 2026	31.36	31.56	31.28	31.44	31.44	31,600
Oct 5, 2026	31.33	31.36	31.13	31.23	31.23	119,600
Oct 2, 2026	31.68	31.70	31.16	31.28	31.28	88,300
Oct 1, 2026	31.40	31.55	31.34	31.51	31.51	96,300
Sep 30, 2026	31.69	31.69	31.31	31.33	31.33	75,200
Sep 29, 2026	31.38	31.54	31.28	31.54	31.54	169,300
Sep 28, 2026	31.33	31.41	31.06	31.13	31.13	290,700
Sep 25, 2026	32.36	32.49	32.16	32.42	32.42	109,000
Sep 24, 2026	32.31	32.39	32.09	32.31	32.31	131,500
Sep 23, 2026	32.64	32.64	32.33	32.38	32.38	170,800
Sep 22, 2026	32.78	33.06	32.65	32.99	32.99	125,800
Sep 21, 2026	33.06	33.06	32.70	32.87	32.87	74,200
Sep 18, 2026	33.09	33.27	32.88	33.13	33.13	62,000
Sep 17, 2026	33.00	33.10	32.83	32.88	32.88	68,900
Sep 16, 2026	32.89	32.98	32.05	32.31	32.31	81,600
Sep 15, 2026	32.40	32.61	32.35	32.50	32.50	39,000
Sep 14, 2026	32.38	32.68	32.28	32.43	32.43	80,900
Sep 11, 2026	33.20	33.27	32.87	32.89	32.89	58,200
Sep 10, 2026	33.00	33.10	32.66	32.73	32.73	140,700
Sep 9, 2026	33.51	33.51	33.12	33.28	33.28	63,500
Sep 8, 2026	33.33	33.37	33.00	33.00	33.00	93,400
Sep 4, 2026	33.45	33.66	33.37	33.59	33.59	87,300
Sep 3, 2026	33.97	34.12	33.78	33.88	33.88	98,900
Sep 2, 2026	33.00	33.27	33.00	33.26	33.26	64,900
Sep 1, 2026	32.90	33.10	32.71	32.71	32.71	126,700
Aug 31, 2026	33.70	33.76	33.45	33.76	33.76	100,600
Aug 28, 2026	34.90	35.03	33.67	33.76	33.76	367,300
Aug 27, 2026	34.79	34.94	34.56	34.88	34.88	99,500
Aug 26, 2026	34.88	35.08	34.71	34.79	34.79	227,700
Aug 25, 2026	34.94	35.36	34.88	35.35	35.35	147,300
Aug 24, 2026	35.37	35.42	35.04	35.22	35.22	281,400
Aug 21, 2026	34.72	35.07	34.65	35.03	35.03	202,100
Aug 20, 2026	33.89	34.40	33.89	34.32	34.32	138,100
Aug 19, 2026	33.77	34.20	33.65	34.20	34.20	197,400
Aug 18, 2026	33.31	33.39	32.91	32.96	32.96	135,000
Aug 17, 2026	33.30	33.56	33.25	33.49	33.49	161,800
Aug 14, 2026	33.20	33.33	33.17	33.20	33.20	59,700
Aug 13, 2026	33.28	33.30	32.97	33.01	33.01	96,300
Aug 12, 2026	33.51	33.64	33.35	33.54	33.54	101,900
Aug 11, 2026	33.40	33.44	33.09	33.19	33.19	113,100
Aug 10, 2026	32.94	33.36	32.77	33.31	33.31	153,700
Aug 7, 2026	33.06	33.12	32.85	33.00	33.00	150,500
Aug 6, 2026	32.18	32.43	32.07	32.25	32.25	143,500
Aug 5, 2026	31.81	32.36	31.81	32.26	32.26	187,800
Aug 4, 2026	31.04	31.17	30.90	30.90	30.90	86,000
Jul 31, 2026	30.73	30.80	30.54	30.75	30.75	76,600
Jul 30, 2026	31.02	31.26	31.00	31.24	31.24	46,100
Jul 29, 2026	30.50	31.19	30.35	30.74	30.74	103,600
Jul 28, 2026	30.64	30.71	30.48	30.58	30.58	55,400
Jul 27, 2026	30.99	31.08	30.88	31.02	31.02	47,900
Jul 24, 2026	30.80	31.00	30.76	30.78	30.78	38,500
Jul 23, 2026	30.89	30.89	30.70	30.77	30.77	44,100
Jul 22, 2026	31.44	31.65	31.37	31.37	31.37	88,400
Jul 21, 2026	30.80	31.04	30.78	31.02	31.02	33,100
Jul 20, 2026	30.44	30.52	30.38	30.45	30.45	88,400
Jul 17, 2026	30.18	30.55	30.15	30.50	30.50	42,600
Jul 16, 2026	30.47	30.51	30.18	30.25	30.25	118,300
Jul 15, 2026	30.87	30.98	30.62	30.83	30.83	40,600
Jul 14, 2026	31.01	31.09	30.76	30.83	30.83	48,200
Jul 13, 2026	30.94	30.94	30.31	30.43	30.43	110,200
Jul 10, 2026	31.15	31.29	31.00	31.21	31.21	71,800
Jul 9, 2026	31.35	31.45	31.33	31.35	31.35	49,600
Jul 8, 2026	30.99	31.09	30.61	31.05	31.05	47,600
Jul 7, 2026	31.67	31.75	31.14	31.27	31.27	36,300
Jul 6, 2026	31.55	31.72	31.43	31.70	31.70	83,600
Jul 3, 2026	31.54	31.90	31.54	31.90	31.90	66,900
Jul 2, 2026	31.18	31.50	31.18	31.32	31.32	83,400
Jun 30, 2026	30.59	30.89	30.55	30.56	30.56	108,100
Jun 29, 2026	30.77	30.77	30.43	30.57	30.57	77,200
Jun 26, 2026	30.89	31.19	30.79	31.03	31.03	52,300
Jun 25, 2026	30.57	30.78	30.46	30.65	30.65	131,200
Jun 24, 2026	30.51	30.72	30.09	30.36	30.36	171,100
Jun 23, 2026	31.27	31.56	31.27	31.30	31.30	102,600
Jun 22, 2026	31.81	32.05	31.49	31.99	31.99	71,300
Jun 19, 2026	31.84	31.84	31.40	31.40	31.40	69,000
Jun 18, 2026	32.38	32.60	32.04	32.14	32.14	50,100
Jun 17, 2026	33.11	33.41	32.16	32.32	32.32	165,200
Jun 16, 2026	33.11	33.17	32.92	33.02	33.02	36,400
Jun 15, 2026	33.10	33.30	32.92	32.95	32.95	112,300
Jun 12, 2026	32.10	32.27	31.85	32.14	32.14	173,900
Jun 11, 2026	31.05	32.13	30.86	32.06	32.06	226,100
Jun 10, 2026	31.68	31.90	31.09	31.13	31.13	322,500
Jun 9, 2026	33.00	33.26	32.30	32.51	32.51	157,900
Jun 8, 2026	33.00	33.14	32.91	32.94	32.94	225,700
Jun 5, 2026	33.62	33.70	32.93	32.98	32.98	295,800
Jun 4, 2026	34.35	34.41	34.00	34.19	34.19	118,500
Jun 3, 2026	33.95	34.01	33.80	33.92	33.92	55,200
Jun 2, 2026	34.38	34.42	34.19	34.20	34.20	94,600
Jun 1, 2026	34.21	34.29	33.92	34.14	34.14	192,800
May 29, 2026	34.50	35.07	34.50	34.67	34.67	77,400
May 28, 2026	33.78	34.45	33.74	34.37	34.37	97,900
May 27, 2026	33.79	34.04	33.61	34.02	34.02	139,000
May 26, 2026	34.46	34.59	34.25	34.47	34.47	115,300
May 25, 2026	34.95	34.96	34.72	34.72	34.72	86,500
May 22, 2026	34.59	34.59	34.33	34.45	34.45	55,700
May 21, 2026	34.40	34.83	34.30	34.66	34.66	69,600
May 20, 2026	34.33	34.85	34.12	34.85	34.85	312,900
May 19, 2026	34.39	34.47	34.18	34.28	34.28	109,400
May 15, 2026	34.72	34.89	34.50	34.78	34.78	151,100
May 14, 2026	35.88	35.95	35.56	35.56	35.56	56,100
May 13, 2026	35.91	35.97	35.73	35.84	35.84	50,800
May 12, 2026	35.89	36.10	35.47	36.10	36.10	83,300
May 11, 2026	36.16	36.30	36.02	36.23	36.23	95,100
May 8, 2026	36.13	36.34	35.98	36.16	36.16	55,300
May 7, 2026	36.28	36.46	35.86	35.98	35.98	95,100
May 6, 2026	35.76	36.07	35.76	35.95	35.95	89,500
May 5, 2026	35.02	35.09	34.82	34.85	34.85	84,200
May 4, 2026	34.98	35.01	34.43	34.56	34.56	159,300
May 1, 2026	35.18	35.65	35.14	35.22	35.22	74,300
Apr 30, 2026	35.35	36.10	35.25	36.10	36.10	76,500
Apr 29, 2026	34.72	34.95	34.56	34.78	34.78	107,300
Apr 28, 2026	35.05	35.24	34.90	35.15	35.15	72,700
Apr 27, 2026	35.95	35.96	35.71	35.78	35.78	86,700
Apr 24, 2026	35.95	36.25	35.90	36.06	36.06	30,500
Apr 23, 2026	36.14	36.22	35.67	35.87	35.87	102,300
Apr 22, 2026	36.36	36.39	36.15	36.31	36.31	94,600
Apr 21, 2026	36.52	36.65	35.75	35.81	35.81	118,600
Apr 20, 2026	36.96	36.96	36.68	36.85	36.85	65,700
Apr 17, 2026	37.15	37.35	37.10	37.20	37.20	198,700
Apr 16, 2026	36.86	36.88	36.56	36.70	36.70	89,100
Apr 15, 2026	36.96	36.99	36.66	36.68	36.68	94,800
Apr 14, 2026	36.58	37.10	36.58	37.10	37.10	119,200
Apr 13, 2026	36.23	36.39	36.01	36.33	36.33	73,400
Apr 10, 2026	36.63	36.72	36.39	36.48	36.48	92,700
Apr 9, 2026	36.43	36.74	36.37	36.53	36.53	81,800
Apr 8, 2026	36.77	36.77	36.00	36.21	36.21	178,800
Apr 7, 2026	35.73	36.13	35.39	36.00	36.00	129,100
Apr 6, 2026	35.80	35.98	35.63	35.70	35.70	74,200
Apr 2, 2026	35.19	36.00	35.17	35.76	35.76	102,700
Apr 1, 2026	36.30	36.74	36.22	36.50	36.50	234,200
Mar 31, 2026	34.98	35.96	34.97	35.90	35.90	209,700
Mar 30, 2026	35.05	35.06	34.41	34.55	34.55	112,800
Mar 27, 2026	33.82	34.86	33.79	34.62	34.62	130,400
Mar 26, 2026	34.09	34.30	33.38	33.44	33.44	164,500
Mar 25, 2026	35.02	35.06	34.50	34.77	34.77	191,100
Mar 24, 2026	33.46	33.92	33.32	33.68	33.68	251,200
Mar 23, 2026	33.77	34.54	33.33	33.69	33.69	470,500
Mar 20, 2026	35.67	35.73	34.35	34.55	34.55	265,100
Mar 19, 2026	35.04	35.70	34.80	35.58	35.58	580,500
Mar 18, 2026	37.38	37.56	37.11	37.13	37.13	170,500
Mar 17, 2026	38.50	38.57	38.15	38.38	38.38	40,000
Mar 16, 2026	38.45	38.65	38.18	38.45	38.45	114,400
Mar 13, 2026	39.14	39.20	38.45	38.50	38.50	177,400
Mar 12, 2026	39.75	39.75	39.00	39.02	39.02	98,900
Mar 11, 2026	39.90	39.90	39.55	39.73	39.73	84,800
Mar 10, 2026	40.00	40.19	39.66	39.89	39.89	182,300
Mar 9, 2026	39.09	39.52	38.88	39.52	39.52	249,800
Mar 6, 2026	39.24	39.71	39.04	39.55	39.55	153,100
Mar 5, 2026	39.25	39.32	38.80	38.93	38.93	193,400
Mar 4, 2026	39.74	39.78	39.27	39.40	39.40	179,800
Mar 3, 2026	39.54	39.54	38.36	39.14	39.14	554,000
Mar 2, 2026	41.11	41.15	40.40	40.98	40.98	422,000
Feb 27, 2026	40.26	40.47	40.09	40.46	40.46	218,700
Feb 26, 2026	39.70	39.98	39.43	39.95	39.95	113,200
Feb 25, 2026	39.82	40.10	39.57	39.57	39.57	102,600
Feb 24, 2026	39.37	39.78	39.22	39.63	39.63	192,200
Feb 23, 2026	39.65	40.28	39.65	40.25	40.25	259,700
Feb 20, 2026	38.73	39.18	38.34	39.11	39.11	163,000
Feb 19, 2026	38.24	38.57	38.10	38.40	38.40	127,000
Feb 18, 2026	38.06	38.49	38.05	38.29	38.29	136,400
Feb 17, 2026	37.68	37.75	37.22	37.49	37.49	285,200
Feb 13, 2026	38.48	38.79	38.17	38.70	38.70	104,700
Feb 12, 2026	38.96	39.00	37.50	37.81	37.81	324,100
Feb 11, 2026	39.03	39.20	38.67	39.14	39.14	161,700
Feb 10, 2026	39.02	39.03	38.48	38.56	38.56	123,300
Feb 9, 2026	38.62	39.11	38.62	39.09	39.09	270,600
Feb 6, 2026	37.70	38.22	37.67	38.11	38.11	249,600
Feb 5, 2026	37.09	37.70	36.80	36.92	36.92	239,000
Feb 4, 2026	38.75	38.77	37.45	37.97	37.97	297,700
Feb 3, 2026	37.95	38.48	37.62	38.10	38.10	602,800
Feb 2, 2026	36.22	36.85	35.31	35.86	35.86	562,300
Jan 30, 2026	38.92	39.35	36.06	37.29	37.29	1,491,600
Jan 29, 2026	42.58	42.58	38.36	41.47	41.47	1,357,300
Jan 28, 2026	40.49	41.45	40.34	41.41	41.41	707,100
Jan 27, 2026	39.01	39.87	38.84	39.83	39.83	411,500
Jan 26, 2026	39.20	39.28	38.56	38.94	38.94	435,100
Jan 23, 2026	38.15	38.41	38.00	38.36	38.36	379,000
Jan 22, 2026	37.24	37.95	37.17	37.81	37.81	242,300
Jan 21, 2026	37.42	37.51	36.62	37.16	37.16	423,400
Jan 20, 2026	36.59	36.75	36.41	36.70	36.70	444,800
Jan 19, 2026	35.82	36.29	35.81	36.05	36.05	587,600
Jan 16, 2026	35.45	35.57	34.95	35.22	35.22	163,900
Jan 15, 2026	35.48	35.60	35.41	35.47	35.47	212,600
Jan 14, 2026	35.74	35.76	35.43	35.72	35.72	168,000
Jan 13, 2026	35.55	35.70	35.23	35.31	35.31	230,900
Jan 12, 2026	35.49	35.67	35.38	35.39	35.39	226,400
Jan 9, 2026	34.64	34.78	34.52	34.75	34.75	129,500
Jan 8, 2026	34.10	34.49	34.05	34.48	34.48	136,200
Jan 7, 2026	34.40	34.42	34.08	34.30	34.30	175,700
Jan 6, 2026	34.41	34.65	34.39	34.64	34.64	144,800
Jan 5, 2026	34.08	34.31	34.04	34.23	34.23	138,500
Jan 2, 2026	33.67	33.67	33.22	33.40	33.40	110,700
Dec 31, 2025	33.44	33.51	33.13	33.20	33.20	117,000
Dec 30, 2025	33.82	33.84	33.43	33.50	33.50	136,500
Dec 29, 2025	33.91	33.91	33.17	33.43	33.43	227,400
Dec 24, 2025	34.58	34.58	34.29	34.47	34.47	115,600
Dec 23, 2025	34.40	34.73	34.19	34.69	34.69	210,800
Dec 22, 2025	34.01	34.25	34.01	34.23	34.23	183,300
Dec 19, 2025	33.44	33.58	33.33	33.50	33.50	97,100
Dec 18, 2025	33.43	33.71	33.21	33.38	33.38	161,100
Dec 17, 2025	33.38	33.54	33.34	33.45	33.45	142,200
Dec 16, 2025	33.32	33.43	33.09	33.21	33.21	132,100
Dec 15, 2025	33.41	33.43	33.10	33.15	33.15	116,900
Dec 12, 2025	33.50	33.59	32.87	33.22	33.22	179,200
Dec 11, 2025	32.72	33.10	32.65	33.04	33.04	184,100
Dec 10, 2025	32.41	32.70	32.30	32.61	32.61	234,500
Dec 9, 2025	32.39	32.58	32.36	32.55	32.55	58,300
Dec 8, 2025	32.52	32.52	32.27	32.40	32.40	75,100
Dec 5, 2025	32.71	32.89	32.45	32.46	32.46	98,400
Dec 4, 2025	32.50	32.58	32.37	32.58	32.58	50,500
Dec 3, 2025	32.64	32.75	32.44	32.52	32.52	97,500
Dec 2, 2025	32.65	32.66	32.18	32.54	32.54	109,200
Dec 1, 2025	32.80	32.81	32.60	32.77	32.77	135,300
Nov 28, 2025	32.48	32.77	32.37	32.71	32.71	264,200
Nov 27, 2025	32.30	32.37	32.13	32.35	32.35	42,700
Nov 26, 2025	32.01	32.25	32.00	32.21	32.21	160,700
Nov 25, 2025	32.01	32.14	31.79	31.95	31.95	118,500
Nov 24, 2025	31.57	31.98	31.47	31.98	31.98	75,300
Nov 21, 2025	31.48	31.66	31.33	31.46	31.46	61,600
Nov 20, 2025	31.55	31.70	31.24	31.50	31.50	97,800
Nov 19, 2025	31.79	31.94	31.38	31.50	31.50	74,700
Nov 18, 2025	31.47	31.56	31.25	31.45	31.45	87,000
Nov 17, 2025	31.44	31.55	30.99	31.23	31.23	102,400
Nov 14, 2025	31.41	31.79	31.20	31.58	31.58	207,400
Nov 13, 2025	32.58	32.61	32.07	32.25	32.25	182,100
Nov 12, 2025	32.01	32.55	31.95	32.44	32.44	233,600
Nov 11, 2025	31.95	31.99	31.70	31.95	31.95	117,600
Nov 10, 2025	31.62	31.85	31.55	31.85	31.85	132,200
Nov 7, 2025	30.99	31.16	30.82	30.99	30.99	107,000
Nov 6, 2025	30.90	30.95	30.69	30.84	30.84	67,500
Nov 5, 2025	30.80	30.88	30.69	30.87	30.87	142,100
Nov 4, 2025	30.69	30.75	30.41	30.44	30.44	92,300
Nov 3, 2025	31.01	31.15	30.92	31.05	31.05	257,900
Oct 31, 2025	31.23	31.23	30.73	30.97	30.97	289,100
Oct 30, 2025	30.65	31.18	30.65	31.17	31.17	134,500

Mobilize your Website

View Site in Mobile | Classic

Share by: