Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.17-0.08 (-0.46%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202117.2017.2616.9817.1717.17471,400
Sep. 16, 202117.6617.6617.1017.2517.25806,100
Sep. 15, 202117.9218.0617.8317.9217.92337,300
Sep. 14, 202117.9618.1517.7717.9417.94216,800
Sep. 13, 202117.6217.9817.5717.8317.83509,900
Sep. 10, 202117.8617.8617.6417.6417.64414,600
Sep. 09, 202118.1318.1317.7717.8817.88341,900
Sep. 08, 202118.0318.2717.9218.0818.08427,100
Sep. 07, 202118.2718.3617.9918.0618.06649,900
Sep. 03, 202118.1418.5018.1418.4018.40817,500
Sep. 02, 202118.0118.0617.8418.0018.00271,100
Sep. 01, 202118.2318.2418.0218.0218.02496,500
Aug. 31, 202117.8918.1817.8918.1618.16576,200
Aug. 30, 202118.2418.2417.8517.9017.90333,700
Aug. 27, 202117.7018.2517.6518.2018.20998,900
Aug. 26, 202117.5517.8017.5217.6717.67215,500
Aug. 25, 202117.8017.8017.5417.6117.611,009,700
Aug. 24, 202118.1018.1017.8617.9117.91306,400
Aug. 23, 202117.7218.0917.5918.0018.00667,100
Aug. 20, 202117.5417.7217.5017.5517.55205,900
Aug. 19, 202117.6817.7017.4817.5117.51628,500
Aug. 18, 202118.0218.0217.4617.5817.58658,900
Aug. 17, 202118.1318.2417.9418.0618.06292,700
Aug. 16, 202118.1518.2718.0018.1118.11273,400
Aug. 13, 202117.9518.1817.9518.1118.11661,400
Aug. 12, 202117.9317.9417.6517.7817.78526,300
Aug. 11, 202117.9118.1517.9018.0218.02256,500
Aug. 10, 202117.9918.0217.6617.6617.66692,700
Aug. 09, 202118.1818.3217.9818.0118.01605,300
Aug. 06, 202118.5318.5718.2118.4218.42566,700
Aug. 05, 202119.2119.2318.8618.8718.87245,000
Aug. 04, 202119.5919.8319.2919.2919.29415,500
Aug. 03, 202119.1919.4719.1919.4019.40156,600
Jul. 30, 202119.1719.3519.1019.2919.29133,700
Jul. 29, 202119.0619.4019.0619.2519.25504,500
Jul. 28, 202118.6318.8818.6118.8818.88284,800
Jul. 27, 202118.5718.7018.4418.6818.68353,900
Jul. 26, 202118.3218.6518.3118.5218.52220,000
Jul. 23, 202118.3818.4118.2218.3118.31224,200
Jul. 22, 202118.5618.6018.2518.4718.47214,100
Jul. 21, 202118.4118.6618.4018.5918.59199,500
Jul. 20, 202118.7219.0018.5018.5818.58555,600
Jul. 19, 202118.6418.8518.4318.6018.60251,700
Jul. 16, 202119.1919.1918.6818.7518.75455,000
Jul. 15, 202119.0519.2818.9819.2719.27168,800
Jul. 14, 202119.1519.2018.8618.9918.99211,700
Jul. 13, 202118.6219.1418.6218.8518.85795,000
Jul. 12, 202118.6618.8218.4418.4818.48183,500
Jul. 09, 202118.4818.8318.4818.7318.73446,300
Jul. 08, 202119.0019.0418.3718.4818.48300,400
Jul. 07, 202118.9618.9618.7818.8918.89152,600
Jul. 06, 202118.8719.0418.7018.8718.871,020,800
Jul. 05, 202118.6518.6518.5418.6018.6071,500
Jul. 02, 202118.5718.7018.4518.5318.53165,600
Jun. 30, 202118.3118.5218.2418.4218.42155,100
Jun. 29, 202118.0518.3618.0018.2318.23197,800
Jun. 28, 202118.4318.5518.1518.2718.27329,900
Jun. 25, 202118.6018.6118.3318.3718.37218,400
Jun. 24, 202118.6518.6718.4618.4918.49230,100
Jun. 24, 20210.107 Dividend
Jun. 23, 202118.8818.9018.5618.5618.45226,500
Jun. 22, 202118.8118.8918.7318.7318.62303,900
Jun. 21, 202118.9119.0018.6518.9118.80333,000
Jun. 18, 202119.0519.1818.6418.6418.53860,000
Jun. 17, 202119.4819.5518.9519.0218.911,619,000
Jun. 16, 202120.0620.3719.8819.9319.82739,500
Jun. 15, 202120.3820.3920.0620.1520.03791,800
Jun. 14, 202120.1820.4020.0320.3120.19329,200
Jun. 11, 202120.6820.7120.4320.4520.33437,800
Jun. 10, 202120.2721.0920.2221.0920.971,128,000
Jun. 09, 202120.2520.4220.2020.2820.16208,700
Jun. 08, 202120.3720.4920.2620.2620.14264,700
Jun. 07, 202120.4720.5120.3120.5020.38310,300
Jun. 04, 202120.5220.7120.4520.5620.44395,100
Jun. 03, 202120.4920.4920.2220.3220.20930,600
Jun. 02, 202120.9621.0120.8320.8720.75489,400
Jun. 01, 202120.9221.0020.6420.9120.79413,700
May 31, 202120.9220.9220.6820.6820.56107,500
May 28, 202120.7320.8720.6420.8520.73346,900
May 27, 202120.8320.9320.6820.7220.60517,400
May 26, 202121.1021.2420.8720.9620.84462,500
May 25, 202120.9320.9620.6220.9020.78369,100
May 21, 202121.1121.1220.7520.8920.77365,900
May 20, 202120.8821.1320.7520.9920.87702,200
May 19, 202120.9421.4020.7020.8720.751,396,800
May 18, 202121.1221.1520.7621.0420.92412,400
May 17, 202120.3921.1120.2521.0920.97879,000
May 14, 202119.9220.2319.8720.2120.09689,600
May 13, 202119.5419.8419.4319.7419.63350,400
May 12, 202119.9219.9219.5519.6419.53607,200
May 11, 202119.4619.8919.3519.8919.78364,100
May 10, 202120.0520.1619.7219.7319.62465,500
May 07, 202119.9620.0019.7219.8419.731,303,400
May 06, 202119.2219.8019.2219.6219.511,162,200
May 05, 202119.1019.1318.8719.1219.01221,500
May 04, 202119.2319.5518.8619.0118.90544,600
May 03, 202118.8119.2818.7619.2319.121,093,900
Apr. 30, 202118.5518.6718.4318.4318.32300,000
Apr. 29, 202118.8618.8618.4118.6018.49585,400
Apr. 28, 202118.9619.1718.7819.0418.93256,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...