Canada markets closed

iShares S&P/TSX Global Gold Index ETF (XGD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.65-0.14 (-0.71%)
At close: 03:59PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202420.0020.6619.5219.6519.651,318,800
Apr 11, 202419.6219.8119.4219.7919.79337,000
Apr 10, 202419.3319.6219.1419.5119.51361,900
Apr 09, 202419.6919.8519.4919.5719.57622,700
Apr 08, 202419.6219.7319.2119.3219.32431,100
Apr 05, 202419.0119.5618.9519.5119.511,334,200
Apr 04, 202418.8919.0718.7218.8718.87741,400
Apr 03, 202418.7619.0618.7319.0119.01975,300
Apr 02, 202418.6318.7618.5318.6918.69231,900
Apr 01, 202418.5918.7618.3718.5318.53337,700
Mar 28, 202418.0218.2817.9718.2318.23500,400
Mar 27, 202417.3717.8817.3717.8817.88329,300
Mar 26, 202417.5917.5917.2917.3017.30150,400
Mar 25, 202417.3617.5817.3017.3017.30312,200
Mar 22, 202417.3617.4617.2517.2617.26224,600
Mar 21, 202417.6917.8317.4117.4117.41526,500
Mar 20, 202416.7817.4916.7817.3517.35530,000
Mar 19, 202417.0717.1216.8516.8716.87471,700
Mar 18, 202417.1717.2717.1017.1917.19165,000
Mar 15, 202417.2217.3417.1517.2617.26198,500
Mar 14, 202417.2717.3017.1517.2617.26216,800
Mar 13, 202417.1317.5017.1317.4117.41318,200
Mar 12, 202417.1717.1716.9417.0817.08275,600
Mar 11, 202417.0117.4817.0117.3917.39372,200
Mar 08, 202417.2017.2316.9817.0917.09379,200
Mar 07, 202416.9917.1316.9617.0017.00274,200
Mar 06, 202416.7917.0616.7916.8716.87474,100
Mar 05, 202416.7916.9416.7016.7516.75433,600
Mar 04, 202416.0516.6016.0516.5716.57574,300
Mar 01, 202415.5215.9215.3615.8615.86376,400
Feb 29, 202415.2715.5215.2715.4215.42447,900
Feb 28, 202415.0315.0814.9315.0115.01434,700
Feb 27, 202415.1815.2215.0415.0515.05414,300
Feb 26, 202415.2815.2815.0615.1515.15279,100
Feb 23, 202415.1115.4615.0315.4415.44356,800
Feb 22, 202415.5315.5315.1115.1415.14452,200
Feb 21, 202415.7715.7715.4415.6615.66229,400
Feb 20, 202415.8715.9615.7415.8115.81225,900
Feb 16, 202415.6015.8515.5915.7415.74480,500
Feb 15, 202415.4215.7815.4015.6415.64962,300
Feb 14, 202415.3115.3115.0715.2615.26544,900
Feb 13, 202415.7015.7015.1715.2715.27887,800
Feb 12, 202415.7315.9715.7315.9415.94183,700
Feb 09, 202415.9015.9015.6715.7615.76551,500
Feb 08, 202416.0116.0615.9215.9615.96308,400
Feb 07, 202416.1916.2216.0516.0916.09442,800
Feb 06, 202416.2316.2316.1116.2016.20151,600
Feb 05, 202416.1116.2116.0516.1516.151,113,200
Feb 02, 202416.5316.5316.2016.3916.39628,200
Feb 01, 202416.5016.9316.5016.8616.86593,000
Jan 31, 202416.4316.6916.3316.3716.37866,700
Jan 30, 202416.5316.6216.3316.3916.39317,800
Jan 29, 202416.4316.5016.2716.5016.50454,100
Jan 26, 202416.3916.5216.3216.3216.32601,200
Jan 25, 202416.4816.4916.3216.4216.42302,000
Jan 24, 202416.7916.9016.2616.2716.27315,600
Jan 23, 202416.3916.6116.3316.5916.59267,900
Jan 22, 202416.0416.2315.9516.2116.21265,900
Jan 19, 202416.3416.3416.0316.1516.15374,000
Jan 18, 202416.2916.2916.1316.2016.20186,300
Jan 17, 202416.5216.5216.1716.2016.20739,400
Jan 16, 202416.9716.9816.6316.6316.63468,100
Jan 15, 202417.2917.2917.1617.2017.2078,400
Jan 12, 202417.0817.4217.0817.1917.19342,400
Jan 11, 202416.8616.9916.6716.7716.77283,600
Jan 10, 202416.9116.9916.7916.8916.89230,100
Jan 09, 202417.2417.2416.9316.9616.96326,600
Jan 08, 202417.0117.3417.0117.2217.22270,700
Jan 05, 202417.2617.4717.1317.2517.25358,100
Jan 04, 202417.2417.3717.0817.2617.26284,800
Jan 03, 202417.3317.3917.1517.2917.29405,200
Jan 02, 202417.8218.0117.6317.6617.66450,400
Dec 29, 202317.7917.8617.6217.7917.79176,600
Dec 28, 202318.2718.2717.8717.8717.87346,400
Dec 28, 20230.1 Dividend
Dec 27, 202318.3018.5018.2418.4018.30298,400
Dec 22, 202318.3818.6218.2418.2618.16704,900
Dec 21, 202318.2018.3118.0618.1018.00249,000
Dec 20, 202318.3918.3918.0018.0017.90498,400
Dec 19, 202318.0018.5017.9918.3418.24413,400
Dec 18, 202318.0018.0017.8017.9917.89260,400
Dec 15, 202317.9018.0317.8217.9117.81380,100
Dec 14, 202318.1018.4217.9518.0717.97501,000
Dec 13, 202316.8117.7616.7217.7617.66513,800
Dec 12, 202317.2917.2916.8216.8916.80660,300
Dec 11, 202317.2617.3117.0417.3017.21204,700
Dec 08, 202317.4617.5917.2817.4317.34360,300
Dec 07, 202317.8417.8617.6017.7217.62451,600
Dec 06, 202317.9118.0417.7417.8217.72401,900
Dec 05, 202317.9318.0117.6517.8317.73362,600
Dec 04, 202318.2018.2017.9118.0517.95491,600
Dec 01, 202318.1418.4418.0618.3818.28816,200
Nov 30, 202318.1418.2218.0118.2018.10402,100
Nov 29, 202318.2318.2718.0618.2218.12308,400
Nov 28, 202317.5718.2117.5418.2018.10714,300
Nov 27, 202317.3717.5217.2817.4417.35610,600
Nov 24, 202317.0717.2417.0717.1117.02156,100
Nov 23, 202317.1117.2417.1117.1617.0751,700
Nov 22, 202317.2217.3317.1217.2317.14455,100
Nov 21, 202316.9417.3716.9417.1517.061,777,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...