GIB-A.TOGIB-A.TOTSX
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $97.21 | $99.65 | $97.21 | $99.06 | 482,611 |
| 2/27/2026 | $99.97 | $101.10 | $98.77 | $99.76 | 1.47M |
| 2/26/2026 | $98.14 | $100.47 | $98.04 | $100.21 | 610,619 |
| 2/25/2026 | $96.51 | $97.54 | $95.84 | $97.09 | 550,049 |
| 2/24/2026 | $97.43 | $99.24 | $96.70 | $96.76 | 804,949 |
| 2/23/2026 | $100.59 | $100.93 | $97.51 | $97.66 | 655,629 |
| 2/20/2026 | $100.50 | $102.66 | $100.50 | $101.85 | 740,000 |
| 2/19/2026 | $100.58 | $101.59 | $98.58 | $101.01 | 557,700 |
| 2/18/2026 | $99.89 | $101.83 | $98.84 | $101.30 | 584,500 |
| 2/17/2026 | $101.23 | $102.00 | $99.60 | $100.04 | 734,200 |
| 2/13/2026 | $102.45 | $104.00 | $100.64 | $101.55 | 851,812 |
| 2/12/2026 | $101.96 | $103.01 | $98.86 | $102.46 | 1.02M |
| 2/11/2026 | $110.04 | $110.10 | $102.30 | $102.35 | 942,100 |
| 2/10/2026 | $109.87 | $110.76 | $108.70 | $109.87 | 1.07M |
| 2/9/2026 | $111.93 | $112.55 | $109.73 | $109.92 | 697,709 |
| 2/6/2026 | $112.68 | $114.16 | $111.84 | $112.92 | 560,600 |
| 2/5/2026 | $113.01 | $114.25 | $111.90 | $113.16 | 670,700 |
| 2/4/2026 | $108.50 | $113.47 | $108.26 | $113.05 | 1.14M |
| 2/3/2026 | $117.20 | $117.20 | $106.00 | $108.70 | 1.16M |
| 2/2/2026 | $116.60 | $118.98 | $116.27 | $118.35 | 666,829 |
| 1/30/2026 | $114.62 | $117.32 | $114.62 | $116.70 | 776,700 |
| 1/29/2026 | $117.48 | $118.26 | $114.62 | $115.57 | 1.02M |
| 1/28/2026 | $123.35 | $126.49 | $113.60 | $117.09 | 1.58M |
| 1/27/2026 | $122.01 | $122.35 | $119.76 | $119.95 | 498,100 |
| 1/26/2026 | $122.84 | $122.85 | $121.40 | $122.45 | 518,300 |
| 1/23/2026 | $121.79 | $122.65 | $121.13 | $122.39 | 450,100 |
| 1/22/2026 | $122.11 | $123.02 | $121.53 | $121.84 | 506,300 |
| 1/21/2026 | $120.78 | $122.49 | $120.42 | $121.75 | 476,212 |
| 1/20/2026 | $126.73 | $126.79 | $120.33 | $120.64 | 800,524 |
| 1/19/2026 | $127.04 | $128.37 | $126.22 | $127.16 | 169,600 |
| 1/16/2026 | $129.01 | $129.01 | $126.58 | $127.72 | 489,704 |
| 1/15/2026 | $130.94 | $131.75 | $128.72 | $128.85 | 354,000 |
| 1/14/2026 | $130.26 | $131.65 | $130.09 | $131.37 | 631,235 |
| 1/13/2026 | $131.45 | $131.49 | $129.42 | $130.26 | 452,600 |
| 1/12/2026 | $129.31 | $131.77 | $128.87 | $131.51 | 362,900 |
| 1/9/2026 | $130.93 | $131.74 | $129.94 | $130.73 | 497,377 |
| 1/8/2026 | $127.29 | $131.97 | $126.77 | $130.93 | 617,619 |
| 1/7/2026 | $127.94 | $128.88 | $126.73 | $127.43 | 464,142 |
| 1/6/2026 | $124.81 | $128.45 | $124.81 | $128.18 | 352,600 |
| 1/5/2026 | $125.57 | $128.19 | $124.75 | $125.35 | 439,120 |
| 1/2/2026 | $126.77 | $127.33 | $124.42 | $125.23 | 321,800 |
| 12/31/2025 | $127.38 | $127.88 | $126.68 | $126.78 | 265,700 |
| 12/30/2025 | $128.50 | $128.76 | $127.33 | $127.38 | 322,600 |
| 12/29/2025 | $127.75 | $129.42 | $127.75 | $128.54 | 450,245 |
| 12/24/2025 | $127.78 | $128.91 | $127.10 | $128.36 | 154,043 |
| 12/23/2025 | $128.53 | $128.61 | $127.07 | $128.06 | 464,500 |
| 12/22/2025 | $127.11 | $128.60 | $126.58 | $128.27 | 510,331 |
| 12/19/2025 | $127.83 | $128.15 | $126.55 | $128.05 | 1.91M |
| 12/18/2025 | $127.52 | $128.00 | $126.04 | $127.18 | 838,621 |
| 12/17/2025 | $125.24 | $127.94 | $125.11 | $127.33 | 798,419 |
| 12/16/2025 | $125.19 | $125.78 | $123.54 | $125.07 | 612,600 |
| 12/15/2025 | $123.31 | $125.62 | $121.78 | $125.32 | 595,811 |
| 12/12/2025 | $124.18 | $125.18 | $123.53 | $124.80 | 716,400 |
| 12/11/2025 | $125.19 | $127.27 | $124.00 | $124.31 | 447,600 |
| 12/10/2025 | $124.85 | $125.11 | $123.20 | $124.38 | 517,600 |
| 12/9/2025 | $125.65 | $127.12 | $125.01 | $125.03 | 438,200 |
| 12/8/2025 | $127.45 | $127.45 | $125.05 | $125.69 | 483,930 |
| 12/5/2025 | $127.74 | $128.82 | $127.01 | $127.74 | 450,618 |
| 12/4/2025 | $124.25 | $128.87 | $124.25 | $127.74 | 718,100 |
| 12/3/2025 | $123.10 | $125.22 | $123.02 | $124.85 | 395,600 |