Canada markets open in 18 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.88+0.19 (+1.26%)
At close: 03:59PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202214.5714.9014.5314.8814.88529,900
Sept 28, 202214.0614.6914.0614.6914.69491,900
Sept 27, 202214.0714.2013.8913.9013.90490,700
Sept 26, 202214.0314.1213.6613.8413.84308,000
Sept 23, 202214.2614.2613.8414.0314.03410,800
Sept 22, 202214.6814.8614.5214.5814.58350,600
Sept 21, 202214.6214.8414.3614.5714.57689,200
Sept 20, 202214.5614.5614.2814.4714.47346,100
Sept 19, 202214.3614.7214.3614.7214.72938,400
Sept 16, 202214.0914.6414.0414.4614.46293,500
Sept 15, 202214.6014.6514.1314.2814.28579,300
Sept 14, 202214.7214.8414.6314.6414.6491,600
Sept 13, 202214.5114.8514.5114.6514.65245,600
Sept 12, 202215.1015.1014.8614.9514.95270,900
Sept 09, 202214.7014.8314.6114.8014.80192,500
Sept 08, 202214.3614.6214.2914.5414.54525,100
Sept 07, 202213.9914.5913.9914.4514.45657,400
Sept 06, 202214.1914.4213.9814.0114.01397,100
Sept 02, 202213.9114.3213.8314.1414.14402,900
Sept 01, 202213.8913.9513.6913.7313.73530,500
Aug 31, 202214.1314.2714.0314.0614.06433,900
Aug 30, 202214.3714.4114.1314.2114.21439,100
Aug 29, 202214.5314.6914.3914.4414.44341,800
Aug 26, 202215.1515.2114.4914.6114.611,017,200
Aug 25, 202215.2415.2715.0215.1815.18218,200
Aug 24, 202215.0015.1814.8915.1815.18292,200
Aug 23, 202214.8415.2814.8414.9914.99249,800
Aug 22, 202214.6014.8814.5914.8714.87260,900
Aug 19, 202214.9814.9814.7414.7614.76168,300
Aug 18, 202215.0115.1014.9515.0015.00324,200
Aug 17, 202215.2715.3614.9314.9314.93721,200
Aug 16, 202215.3515.3715.1515.3515.35375,500
Aug 15, 202215.2515.3915.2015.3915.39207,300
Aug 12, 202215.2515.4615.2315.4215.42448,600
Aug 11, 202215.4715.4715.0915.1215.12358,300
Aug 10, 202215.4415.5815.2415.3715.37819,100
Aug 09, 202215.3615.4615.0815.3415.34206,100
Aug 08, 202215.2515.4715.2215.3015.30863,200
Aug 05, 202214.8015.0214.6215.0215.02433,600
Aug 04, 202214.7015.1914.6215.0115.01554,100
Aug 03, 202214.8814.8814.4214.5314.53468,600
Aug 02, 202215.0515.3614.7714.7814.78593,800
Jul 29, 202214.9915.0214.5714.9214.92629,400
Jul 28, 202214.9115.0814.7214.8014.80770,500
Jul 27, 202214.4914.6214.3114.5214.52893,400
Jul 26, 202214.1914.5014.1914.5014.50462,100
Jul 25, 202214.7414.7414.0114.1114.11796,300
Jul 22, 202215.1515.3814.7814.8814.88534,200
Jul 21, 202214.9415.1514.8214.9814.98601,500
Jul 20, 202215.3915.4314.8114.8114.81675,600
Jul 19, 202215.4715.5215.2415.3515.35784,900
Jul 18, 202215.4815.6715.3715.3815.38523,200
Jul 15, 202215.5615.5915.1415.3515.351,209,300
Jul 14, 202215.7415.7615.3215.5615.56518,300
Jul 13, 202215.8216.3515.7216.1216.12385,800
Jul 12, 202216.2216.2515.8515.8915.89407,600
Jul 11, 202216.1216.4316.1216.1716.17355,600
Jul 08, 202216.4516.5416.1616.2616.26395,300
Jul 07, 202216.3216.6216.2016.3416.34208,900
Jul 06, 202216.3916.4415.8616.2516.25365,200
Jul 05, 202216.7116.8216.0716.3316.33522,400
Jul 04, 202216.5516.9316.5516.9016.90324,700
Jun 30, 202216.9717.0116.3516.3916.39552,000
Jun 29, 202217.4017.5016.9217.0617.06236,700
Jun 28, 202217.7517.7517.2017.2217.22424,200
Jun 27, 202217.5117.6717.4117.6417.64507,700
Jun 24, 202217.2517.5917.0117.5217.52158,400
Jun 24, 20220.142 Dividend
Jun 23, 202217.9918.0617.2917.4017.26224,100
Jun 22, 202218.1918.4618.0018.0017.85247,800
Jun 21, 202218.0418.3818.0118.2018.05197,300
Jun 20, 202218.2018.2018.0318.1618.01103,600
Jun 17, 202218.2218.3918.0618.1518.00291,200
Jun 16, 202217.6918.3317.5618.2818.131,337,300
Jun 15, 202218.1318.2417.5217.8317.68540,500
Jun 14, 202218.2218.2417.6617.8017.65308,200
Jun 13, 202218.7218.7418.1818.2218.07481,400
Jun 10, 202218.0519.2017.9219.1218.96490,600
Jun 09, 202218.4618.4618.1418.1718.02202,300
Jun 08, 202218.6318.7018.4418.5918.44148,100
Jun 07, 202218.5818.7518.5018.7018.55101,900
Jun 06, 202218.8918.9218.4818.6018.4553,100
Jun 03, 202218.9919.1418.7818.8318.68342,700
Jun 02, 202218.7819.2918.7819.2119.05757,400
Jun 01, 202218.5118.6818.3318.5618.41398,900
May 31, 202218.9019.1318.3318.4618.31709,100
May 30, 202218.9719.1018.9719.1018.94104,600
May 27, 202219.1019.2018.9219.0118.85376,700
May 26, 202219.1219.3418.9319.0318.87564,800
May 25, 202219.1119.3219.0419.2519.09441,300
May 24, 202219.0519.4418.8619.3419.18618,400
May 20, 202218.8518.9118.5918.8918.74337,700
May 19, 202218.3618.9718.3618.8518.70531,500
May 18, 202218.4218.4218.0218.0917.94263,400
May 17, 202218.6918.7118.3618.4818.33985,800
May 16, 202218.4518.5218.3518.4518.30332,900
May 13, 202218.2918.6218.1318.4118.26461,000
May 12, 202218.8918.9018.0818.3718.22885,100
May 11, 202219.4119.7019.1219.1719.01830,500
May 10, 202219.6619.8419.0619.2819.12681,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...