Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.43-0.29 (-1.64%)
At close: 03:59PM EST
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202317.4617.5917.2817.4317.43360,320
Dec 07, 202317.8417.8617.6017.7217.72451,600
Dec 06, 202317.9118.0417.7417.8217.82401,900
Dec 05, 202317.9318.0117.6517.8317.83362,600
Dec 04, 202318.2018.2017.9118.0518.05491,600
Dec 01, 202318.1418.4418.0618.3818.38816,200
Nov 30, 202318.1418.2218.0118.2018.20402,100
Nov 29, 202318.2318.2718.0618.2218.22308,400
Nov 28, 202317.5718.2117.5418.2018.20714,300
Nov 27, 202317.3717.5217.2817.4417.44610,600
Nov 24, 202317.0717.2417.0717.1117.11156,100
Nov 23, 202317.1117.2417.1117.1617.1651,700
Nov 22, 202317.2217.3317.1217.2317.23455,100
Nov 21, 202316.9417.3716.9417.1517.151,777,100
Nov 20, 202316.7116.8316.5716.8016.80354,700
Nov 17, 202316.8917.0216.7516.7716.77482,100
Nov 16, 202316.6917.1716.6916.9616.96870,400
Nov 15, 202316.7516.7516.5116.6016.60303,000
Nov 14, 202316.5016.8016.4216.7116.71674,300
Nov 13, 202316.2316.2916.1016.1116.11446,300
Nov 10, 202316.2716.3116.1216.2516.25540,200
Nov 09, 202316.4816.6616.2116.3616.36569,300
Nov 08, 202316.8116.8516.3516.4416.44593,800
Nov 07, 202317.1217.1216.6416.9016.90418,200
Nov 06, 202317.2817.3917.2017.2217.22230,100
Nov 03, 202316.8817.5316.8817.3817.38513,200
Nov 02, 202316.8816.8816.6216.7916.79178,800
Nov 01, 202316.9016.9016.6016.7916.79694,100
Oct 31, 202317.0817.2616.7216.8416.84601,500
Oct 30, 202317.6217.6217.1517.1817.18355,700
Oct 27, 202317.2017.6017.0717.6017.60471,200
Oct 26, 202317.3117.4016.9717.1917.19559,900
Oct 25, 202317.4117.7017.3117.3117.31640,300
Oct 24, 202317.3817.5417.2717.5017.50272,400
Oct 23, 202317.4517.6117.1817.4817.48303,100
Oct 20, 202317.6517.9217.6017.6117.61721,300
Oct 19, 202317.5317.6017.3617.5817.58532,400
Oct 18, 202317.7317.8617.5317.5817.58509,800
Oct 17, 202317.2317.5717.2317.5617.56252,900
Oct 16, 202317.1617.3017.0317.2017.20238,300
Oct 13, 202316.9917.2916.9317.2117.21796,700
Oct 12, 202316.7016.8016.5016.5616.56339,000
Oct 11, 202316.5216.7316.4816.7216.72372,500
Oct 10, 202316.1516.3816.1516.3416.34271,200
Oct 06, 202315.6116.0015.6115.9315.93498,000
Oct 05, 202315.4115.6615.4115.6515.65265,100
Oct 04, 202315.6115.6115.3415.4415.44296,200
Oct 03, 202315.4015.6315.3115.5015.50436,400
Oct 02, 202315.6915.6915.3315.4215.42452,200
Sept 29, 202316.0616.0615.7315.8415.84370,100
Sept 28, 202315.7315.8715.6215.8215.82383,300
Sept 27, 202316.3216.3215.7015.8115.81639,400
Sept 26, 202316.6216.6816.4016.4016.40417,400
Sept 25, 202316.8516.8916.6416.7516.75406,200
Sept 22, 202317.1417.2516.9716.9816.98170,700
Sept 21, 202317.1817.1816.9617.0217.02953,900
Sept 20, 202317.1117.5417.1117.4017.40281,300
Sept 19, 202317.3617.3617.0817.1317.13214,000
Sept 18, 202317.3317.4717.2317.4117.41142,400
Sept 15, 202317.1517.4417.1517.3717.37447,100
Sept 14, 202316.8517.1516.8517.0117.01233,300
Sept 13, 202316.9217.0216.8016.9116.91123,800
Sept 12, 202316.8017.0716.8016.9716.97160,800
Sept 11, 202316.9017.0316.8816.9716.97198,800
Sept 08, 202316.8017.0216.7516.8216.82223,900
Sept 07, 202316.7516.8816.7516.8216.82323,300
Sept 06, 202316.7516.9716.7216.8416.84415,300
Sept 05, 202317.0417.1416.7516.8416.84327,600
Sept 01, 202317.3617.5017.1717.1817.18348,300
Aug 31, 202317.3417.3717.1017.1617.16313,100
Aug 30, 202317.4117.5717.2817.3517.35596,600
Aug 29, 202317.1017.3717.0717.3317.33618,400
Aug 28, 202316.8017.1816.8017.1417.14262,800
Aug 25, 202316.9117.0016.6516.7816.78434,100
Aug 24, 202316.8517.0516.7016.9416.94343,200
Aug 23, 202316.6617.0216.6616.9316.93648,900
Aug 22, 202316.4416.5116.2816.5116.51691,300
Aug 21, 202316.2516.3816.1316.3416.34246,000
Aug 18, 202316.3016.3016.1316.2316.23356,300
Aug 17, 202316.4116.4416.2216.3016.30410,200
Aug 16, 202316.5816.6016.4516.4516.45468,200
Aug 15, 202317.0017.0016.5816.6216.62732,900
Aug 14, 202317.1717.1716.9517.0617.06266,600
Aug 11, 202317.0317.2917.0217.2917.29195,000
Aug 10, 202317.1917.2316.9217.0717.07230,200
Aug 09, 202317.1117.1116.9317.0417.04373,600
Aug 08, 202316.9717.0416.8416.9616.96372,900
Aug 04, 202317.1217.1917.0017.1717.17438,400
Aug 03, 202316.9317.1116.8116.9216.92187,200
Aug 02, 202317.4017.4016.9416.9716.97373,900
Aug 01, 202317.5917.6517.4217.4317.43445,600
Jul 31, 202317.7018.0517.7017.9317.93275,600
Jul 28, 202317.6117.7517.5417.6817.68320,700
Jul 27, 202317.9517.9517.4917.5017.50730,200
Jul 26, 202318.1718.1817.9618.0518.05554,000
Jul 25, 202318.0318.2117.9818.1518.15272,000
Jul 24, 202318.0218.0317.7917.9417.94368,700
Jul 21, 202317.8518.0917.8518.0618.06430,300
Jul 20, 202318.3218.3317.9417.9417.94656,800
Jul 19, 202318.4418.5318.3718.4418.44336,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...