Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.46-0.11 (-0.47%)
At close: 03:59PM EDT
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 202423.5123.6523.2723.4623.46264,560
Sept 16, 202423.7123.7323.4323.5723.57333,800
Sept 13, 202423.6123.8523.5923.7223.72369,200
Sept 12, 202422.5623.4022.5623.2723.27657,300
Sept 11, 202422.1422.2621.8922.2622.26179,500
Sept 10, 202421.9722.2721.8322.2722.27335,500
Sept 09, 202421.7621.9521.7621.8921.89224,800
Sept 06, 202422.1622.1921.6321.6521.65511,100
Sept 05, 202422.2422.4022.1122.1222.12328,800
Sept 04, 202422.0022.1421.8821.9521.95282,200
Sept 03, 202422.6122.6121.9622.1622.16412,200
Aug 30, 202422.7822.9422.6522.7522.75501,700
Aug 29, 202422.6723.0022.6722.8722.87267,100
Aug 28, 202422.6022.6722.3822.5622.56314,900
Aug 27, 202422.8022.9522.6522.9522.95175,700
Aug 26, 202423.1423.1922.9023.0123.01246,600
Aug 23, 202423.1823.2622.9623.0823.08273,700
Aug 22, 202423.2323.2322.8723.0523.05375,400
Aug 21, 202423.3423.5523.2023.5023.50538,100
Aug 20, 202423.4123.7023.3223.4423.44934,200
Aug 19, 202422.7323.2522.7323.2223.22595,700
Aug 16, 202422.6022.9222.5522.8822.88691,200
Aug 15, 202422.3422.4421.9622.3622.36273,700
Aug 14, 202422.1222.2821.9022.2522.25462,200
Aug 13, 202422.1022.4322.0922.3322.33733,800
Aug 12, 202421.5322.2121.5322.0922.091,137,600
Aug 09, 202421.4521.4521.0021.3421.34363,600
Aug 08, 202421.0121.3020.7921.2021.20516,400
Aug 07, 202421.5421.6120.6720.7620.76629,000
Aug 06, 202421.3621.5721.0421.3821.38711,800
Aug 02, 202422.5822.9021.8022.0022.00656,700
Aug 01, 202422.6022.8422.2422.4722.47750,400
Jul 31, 202422.4922.6322.3422.5822.58568,800
Jul 30, 202422.0722.1521.8222.1022.10346,300
Jul 29, 202421.8421.9821.6421.9821.98220,000
Jul 26, 202421.7421.9121.6921.7521.75504,400
Jul 25, 202421.5721.7121.3821.5521.55751,100
Jul 24, 202422.2622.6522.1322.1422.14454,700
Jul 23, 202422.0622.2121.9522.1622.16203,000
Jul 22, 202421.9122.1121.8222.0622.06292,600
Jul 19, 202421.7722.1121.6121.9921.99148,300
Jul 18, 202422.5322.5822.0922.2422.24595,300
Jul 17, 202422.8322.9822.5222.5222.52523,300
Jul 16, 202422.3422.8522.2422.8322.83796,400
Jul 15, 202422.1022.3621.9022.1122.11770,100
Jul 12, 202421.8922.2221.8322.1522.15528,300
Jul 11, 202421.8922.0721.4422.0522.05569,200
Jul 10, 202421.1121.5321.1121.4921.49975,300
Jul 09, 202420.8921.0220.8020.9220.92308,500
Jul 08, 202420.8520.9320.6120.9320.93357,200
Jul 05, 202420.7521.1020.7520.9520.95331,700
Jul 04, 202420.4120.5220.4120.5220.5229,300
Jul 03, 202420.0520.5820.0520.4720.47383,400
Jul 02, 202419.8720.0419.6119.8319.83262,500
Jun 28, 202420.1020.1819.7519.8219.82110,200
Jun 27, 202419.9320.0719.9319.9819.98296,200
Jun 26, 202419.5219.8019.5119.7919.79298,000
Jun 25, 202419.7119.8119.6519.6719.67265,100
Jun 25, 20240.099 Dividend
Jun 24, 202419.9320.1119.8719.9519.85164,300
Jun 21, 202420.0420.1019.7619.8519.75310,900
Jun 20, 202419.7520.2019.7520.0719.97338,000
Jun 19, 202419.5119.7319.5119.7319.63114,700
Jun 18, 202419.3419.7319.3419.6619.56305,300
Jun 17, 202419.3519.4819.2719.3819.28136,400
Jun 14, 202419.5019.5619.3119.4519.35286,800
Jun 13, 202419.6319.8319.3119.3719.27794,000
Jun 12, 202419.9820.1519.7719.8419.74391,100
Jun 11, 202419.8219.8219.5119.7219.62327,400
Jun 10, 202419.7419.9419.5919.9319.83193,800
Jun 07, 202420.1020.1019.5519.5919.49615,300
Jun 06, 202420.1320.7320.0420.7320.63189,000
Jun 05, 202419.8020.1019.7520.0919.99294,700
Jun 04, 202420.2320.2319.6519.7419.64365,800
Jun 03, 202420.5220.5320.3320.5120.41356,000
May 31, 202420.6520.7020.2820.4320.33333,400
May 30, 202420.4420.7020.4420.6020.50127,800
May 29, 202420.6420.7120.3820.3920.29120,400
May 28, 202420.6520.7820.5820.7520.65327,300
May 27, 202420.4620.5820.4420.5620.4668,500
May 24, 202420.4320.4920.3320.3920.29155,100
May 23, 202420.5020.5520.2020.2520.15464,700
May 22, 202421.0821.0820.5120.6220.52363,200
May 21, 202421.2321.3621.1421.2721.16261,000
May 17, 202420.8021.0520.7221.0520.95390,800
May 16, 202420.4920.6520.4020.5320.4391,700
May 15, 202420.5820.7320.3220.6120.51229,900
May 14, 202420.3420.4820.3020.4720.37176,000
May 13, 202420.3620.5320.1720.2820.18284,600
May 10, 202420.6620.8020.4620.4620.36397,000
May 09, 202420.1620.4920.1120.4620.36448,700
May 08, 202419.8220.1319.7920.0219.92264,300
May 07, 202419.8519.9419.7719.9419.84154,000
May 06, 202419.9120.0319.8319.9019.80240,100
May 03, 202419.5519.5919.3419.5219.42443,600
May 02, 202419.4019.6519.3019.5719.47291,700
May 01, 202419.5119.9719.4519.6019.50453,100
Apr 30, 202419.6819.9219.4619.4719.37415,900
Apr 29, 202420.2220.3019.8920.2320.13336,700
Apr 26, 202420.1720.3020.0220.1320.03313,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...