Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.49+0.22 (+1.27%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202117.3017.5117.0817.4917.49521,300
Dec. 02, 202117.4617.4617.0717.2717.27809,900
Dec. 01, 202118.1718.2517.4717.4917.49653,700
Nov. 30, 202118.1818.5617.9317.9517.95782,000
Nov. 29, 202117.9018.0617.7818.0418.04294,900
Nov. 26, 202118.4218.4217.8217.9617.96909,100
Nov. 25, 202118.0018.0817.9618.0618.0680,900
Nov. 24, 202118.0118.1417.9218.0318.03504,700
Nov. 23, 202118.2718.3417.9518.0918.09743,500
Nov. 22, 202118.4618.6318.1718.4318.43749,100
Nov. 19, 202118.9219.0218.6818.6818.68555,600
Nov. 18, 202119.1019.2218.8718.9218.92494,000
Nov. 17, 202119.1319.3819.1319.2019.20472,800
Nov. 16, 202119.2219.3418.9718.9818.98622,800
Nov. 15, 202119.1519.2018.9619.1619.16311,100
Nov. 12, 202119.0819.3018.8719.1419.14389,900
Nov. 11, 202119.0419.1718.9219.1419.141,004,800
Nov. 10, 202118.4118.7118.3918.5918.591,088,600
Nov. 09, 202117.8718.1017.7518.1018.10758,200
Nov. 08, 202117.9117.9717.6917.8117.81834,700
Nov. 05, 202117.3917.8017.3417.8017.80355,100
Nov. 04, 202117.4817.8017.3217.3517.35522,100
Nov. 03, 202116.8917.3816.8817.3117.311,657,100
Nov. 02, 202117.1117.1416.9717.1217.12609,500
Nov. 01, 202117.1117.2616.9717.1517.15278,200
Oct. 29, 202117.3617.4117.1017.1017.10723,200
Oct. 28, 202117.9017.9017.5117.5617.56290,700
Oct. 27, 202117.9318.1417.7817.9117.91341,900
Oct. 26, 202118.0018.0517.8618.0218.02730,700
Oct. 25, 202118.0418.2017.9918.0918.09288,200
Oct. 22, 202117.9418.3217.8617.8917.89526,600
Oct. 21, 202117.6817.7717.5317.7717.77378,000
Oct. 20, 202117.8017.8317.6117.6917.69357,500
Oct. 19, 202117.7717.8017.4917.6517.65496,100
Oct. 18, 202117.5717.6217.3917.5017.50304,300
Oct. 15, 202117.3817.7217.2817.6217.621,280,100
Oct. 14, 202117.7317.8317.5617.8117.81580,100
Oct. 13, 202117.1517.6017.1517.5217.521,770,900
Oct. 12, 202116.7917.0916.7017.0217.02291,600
Oct. 08, 202117.1017.2516.7916.8316.83533,200
Oct. 07, 202116.6616.9916.6616.8616.86413,600
Oct. 06, 202116.4816.8216.4116.8216.821,379,700
Oct. 05, 202116.3616.5216.1416.4916.491,372,200
Oct. 04, 202116.2816.6016.2816.4816.48399,400
Oct. 01, 202116.5716.5716.2516.3316.33336,100
Sep. 30, 202116.4816.7016.3916.5116.51590,000
Sep. 29, 202116.5016.5416.3116.3216.32472,400
Sep. 28, 202116.3016.5816.1916.5016.50889,200
Sep. 27, 202116.7416.8916.5216.5316.53659,900
Sep. 24, 202116.6116.8016.5716.5816.58823,400
Sep. 24, 20210.048 Dividend
Sep. 23, 202117.0017.0016.6916.7016.651,034,500
Sep. 22, 202117.3117.5117.1517.1617.11646,700
Sep. 21, 202117.3617.5617.2217.2717.22393,300
Sep. 20, 202117.1317.2717.0317.2217.17425,600
Sep. 17, 202117.2017.2616.9817.1717.12471,400
Sep. 16, 202117.6617.6617.1017.2517.20806,100
Sep. 15, 202117.9218.0617.8317.9217.87337,300
Sep. 14, 202117.9618.1517.7717.9417.89216,800
Sep. 13, 202117.6217.9817.5717.8317.78509,900
Sep. 10, 202117.8617.8617.6417.6417.59414,600
Sep. 09, 202118.1318.1317.7717.8817.83341,900
Sep. 08, 202118.0318.2717.9218.0818.03427,100
Sep. 07, 202118.2718.3617.9918.0618.01649,900
Sep. 03, 202118.1418.5018.1418.4018.35817,500
Sep. 02, 202118.0118.0617.8418.0017.95271,100
Sep. 01, 202118.2318.2418.0218.0217.97496,500
Aug. 31, 202117.8918.1817.8918.1618.11576,200
Aug. 30, 202118.2418.2417.8517.9017.85333,700
Aug. 27, 202117.7018.2517.6518.2018.15998,900
Aug. 26, 202117.5517.8017.5217.6717.62215,500
Aug. 25, 202117.8017.8017.5417.6117.561,009,700
Aug. 24, 202118.1018.1017.8617.9117.86306,400
Aug. 23, 202117.7218.0917.5918.0017.95667,100
Aug. 20, 202117.5417.7217.5017.5517.50205,900
Aug. 19, 202117.6817.7017.4817.5117.46628,500
Aug. 18, 202118.0218.0217.4617.5817.53658,900
Aug. 17, 202118.1318.2417.9418.0618.01292,700
Aug. 16, 202118.1518.2718.0018.1118.06273,400
Aug. 13, 202117.9518.1817.9518.1118.06661,400
Aug. 12, 202117.9317.9417.6517.7817.73526,300
Aug. 11, 202117.9118.1517.9018.0217.97256,500
Aug. 10, 202117.9918.0217.6617.6617.61692,700
Aug. 09, 202118.1818.3217.9818.0117.96605,300
Aug. 06, 202118.5318.5718.2118.4218.37566,700
Aug. 05, 202119.2119.2318.8618.8718.82245,000
Aug. 04, 202119.5919.8319.2919.2919.23415,500
Aug. 03, 202119.1919.4719.1919.4019.34156,600
Jul. 30, 202119.1719.3519.1019.2919.23133,700
Jul. 29, 202119.0619.4019.0619.2519.19504,500
Jul. 28, 202118.6318.8818.6118.8818.83284,800
Jul. 27, 202118.5718.7018.4418.6818.63353,900
Jul. 26, 202118.3218.6518.3118.5218.47220,000
Jul. 23, 202118.3818.4118.2218.3118.26224,200
Jul. 22, 202118.5618.6018.2518.4718.42214,100
Jul. 21, 202118.4118.6618.4018.5918.54199,500
Jul. 20, 202118.7219.0018.5018.5818.53555,600
Jul. 19, 202118.6418.8518.4318.6018.55251,700
Jul. 16, 202119.1919.1918.6818.7518.70455,000
Jul. 15, 202119.0519.2818.9819.2719.21168,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...