Canada markets closed

BMO Equal Weight Global Gold Index ETF (ZGD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
88.92+0.84 (+0.95%)
At close: 03:48PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202488.9288.9288.9288.9288.92200
Apr 25, 202487.0487.0487.0487.0487.04200
Apr 24, 202486.0586.0586.0586.0586.05-
Apr 23, 202483.6586.0583.6586.0586.051,700
Apr 22, 202485.3285.5784.5584.5584.55900
Apr 19, 202488.8889.0288.7188.7188.71500
Apr 18, 202487.7587.7587.7587.7587.75100
Apr 17, 202487.5387.5387.5387.5387.53100
Apr 16, 202486.1487.2685.5087.2587.251,700
Apr 15, 202489.1089.1086.2587.1487.143,400
Apr 12, 202491.0092.8587.4987.8087.804,400
Apr 11, 202488.6889.1788.5089.1789.17700
Apr 10, 202486.7587.5085.8087.4587.451,700
Apr 09, 202488.4688.4687.9188.0088.003,800
Apr 08, 202488.2788.9986.7586.7586.75500
Apr 05, 202485.1187.6685.1187.4487.442,900
Apr 04, 202485.2485.5085.1185.1185.113,300
Apr 03, 202484.4086.0684.4086.0686.064,000
Apr 02, 202483.6184.0083.2083.5983.59800
Apr 01, 202483.0083.0082.0082.7182.711,500
Mar 28, 202480.0081.2680.0081.1581.15800
Mar 27, 202476.6579.0076.6579.0079.00500
Mar 26, 202477.1477.2076.3476.7376.7312,000
Mar 25, 202475.6375.6375.6375.6375.63-
Mar 22, 202476.3976.3975.6375.6375.631,400
Mar 21, 202476.9576.9576.6976.6976.69500
Mar 20, 202476.2076.9976.2076.9976.99800
Mar 19, 202475.3175.3175.3175.3175.31-
Mar 18, 202476.1976.1976.1976.1976.19200
Mar 15, 202476.1576.2076.0076.2076.201,800
Mar 14, 202475.6375.6375.2175.3575.351,800
Mar 13, 202474.4975.1974.4975.1975.19700
Mar 12, 202474.7874.7874.5774.5774.571,000
Mar 11, 202474.7476.1474.7476.0076.00700
Mar 08, 202474.6675.0074.4874.6274.621,400
Mar 07, 202473.7373.7373.7373.7373.73200
Mar 06, 202473.1773.1773.1173.1173.11400
Mar 05, 202471.9872.3071.9872.0072.003,200
Mar 04, 202468.3670.8168.3670.8170.811,200
Mar 01, 202464.5264.5264.5264.5264.52-
Feb 29, 202464.1564.9264.1564.9264.92600
Feb 28, 202463.2863.2862.6863.0063.002,200
Feb 27, 202464.1664.1664.1664.1664.16200
Feb 26, 202465.3065.3063.9063.9063.90300
Feb 23, 202464.3465.3064.1565.3065.30800
Feb 22, 202464.9764.9764.3664.3664.36600
Feb 21, 202465.8365.8364.9764.9764.97300
Feb 20, 202465.9766.1965.8665.8665.86700
Feb 16, 202465.0365.2865.0365.2865.28300
Feb 15, 202465.0065.0065.0065.0065.00700
Feb 14, 202463.0163.1462.3563.1463.14400
Feb 13, 202465.0865.0862.4362.4462.441,100
Feb 12, 202465.9765.9765.9765.9765.97-
Feb 09, 202466.6666.6666.0066.0066.00400
Feb 08, 202467.4867.4867.4867.4867.48-
Feb 07, 202467.7567.7567.3567.6467.641,100
Feb 06, 202468.2268.2268.2268.2268.22200
Feb 05, 202467.8267.8267.8267.8267.82200
Feb 02, 202467.9569.0067.9569.0069.00800
Feb 01, 202467.7069.9567.7069.9569.95500
Jan 31, 202468.1468.1467.6167.6167.61500
Jan 30, 202468.2868.2868.2868.2868.28500
Jan 29, 202468.5868.5868.3068.3068.30300
Jan 26, 202468.5968.5968.1568.1568.15400
Jan 25, 202467.7567.7567.7567.7567.75-
Jan 24, 202467.7567.7867.7567.7867.78600
Jan 23, 202467.1967.1967.1967.1967.19-
Jan 22, 202466.9567.1966.9567.1967.19600
Jan 19, 202467.4267.4267.4267.4267.42-
Jan 18, 202468.0068.0068.0068.0068.00300
Jan 17, 202468.4168.4167.7567.7567.75700
Jan 16, 202470.4570.4569.4369.4369.43700
Jan 15, 202468.6671.2168.6671.2171.21100
Jan 12, 202468.7068.7068.7068.7068.70-
Jan 11, 202468.6668.6668.6668.6668.66200
Jan 10, 202469.0069.0069.0069.0069.00400
Jan 09, 202469.9269.9569.4769.4869.482,300
Jan 08, 202470.2070.2870.1570.1570.15800
Jan 05, 202470.6870.6870.6870.6870.68100
Jan 04, 202470.3470.3470.3470.3470.34200
Jan 03, 202471.4571.4570.5470.6170.611,900
Jan 02, 202473.7173.7172.7172.7172.713,900
Dec 29, 202373.6774.1073.6774.1074.10700
Dec 28, 202374.9474.9474.6074.6074.60700
Dec 27, 202376.2577.1576.2577.1577.15600
Dec 27, 20230.56 Dividend
Dec 22, 202378.4578.6077.0777.0776.51500
Dec 21, 202375.9276.1075.9276.1075.551,500
Dec 20, 202376.4076.4076.2876.2875.73300
Dec 19, 202374.8976.8874.8976.8876.32300
Dec 18, 202374.6174.6174.6174.6174.07-
Dec 15, 202374.8974.8974.6174.6174.07100
Dec 14, 202376.6076.6375.4575.4574.90900
Dec 13, 202369.5573.0269.5573.0272.49300
Dec 12, 202371.0671.0669.7669.7669.25500
Dec 11, 202371.5071.7571.5071.7571.23800
Dec 08, 202373.0673.9273.0673.0772.541,600
Dec 07, 202375.3875.3875.3875.3874.83400
Dec 06, 202375.0575.0575.0575.0574.50-
Dec 05, 202375.0075.1075.0075.1074.55800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...