Canada markets open in 7 hours 26 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
64.85+0.02 (+0.03%)
At close: 9:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202164.8564.8564.8564.8564.85200
Sep. 21, 202164.9065.4064.8064.8364.83700
Sep. 20, 202164.4464.5764.2164.2164.211,600
Sep. 17, 202164.1064.8264.0064.8264.821,900
Sep. 16, 202165.7065.7064.2864.8764.873,100
Sep. 15, 202167.1867.7367.1867.7367.731,800
Sep. 14, 202168.0068.0067.7267.7267.72500
Sep. 13, 202165.5067.2365.5067.2367.233,400
Sep. 10, 202166.1866.1865.5965.5965.59300
Sep. 09, 202166.3366.5566.2766.4566.451,000
Sep. 08, 202167.4467.4467.3967.3967.391,400
Sep. 07, 202168.7168.7167.5767.6067.602,600
Sep. 03, 202169.1869.1869.1869.1869.18200
Sep. 02, 202167.6867.6867.6867.6867.68-
Sep. 01, 202167.7467.7467.6867.6867.68300
Aug. 31, 202168.0568.3168.0568.3168.31300
Aug. 30, 202168.7268.7267.0567.2967.292,700
Aug. 27, 202166.1268.5666.1268.5668.56600
Aug. 26, 202165.5065.9665.5065.9665.961,500
Aug. 25, 202166.8966.8965.9466.1366.132,100
Aug. 24, 202167.3967.3966.7466.9766.972,700
Aug. 23, 202165.9767.2065.9767.2067.20700
Aug. 20, 202165.0565.4364.5164.7764.771,300
Aug. 19, 202165.0765.2364.7464.7464.74900
Aug. 18, 202167.0067.0065.0365.4065.403,600
Aug. 17, 202168.0068.0066.7766.7766.77500
Aug. 16, 202167.2867.6367.2867.4367.431,100
Aug. 13, 202165.9765.9765.9765.9765.97600
Aug. 12, 202166.6566.6565.9465.9465.94900
Aug. 11, 202167.1967.4767.1067.1067.10900
Aug. 10, 202166.6666.6666.0066.0066.001,300
Aug. 09, 202167.7268.0066.7866.9166.911,000
Aug. 06, 202168.7669.1168.4569.1169.11700
Aug. 05, 202171.0071.0071.0071.0071.00200
Aug. 04, 202173.7873.7872.4572.4572.45500
Aug. 03, 202172.2272.8572.2272.8572.85300
Jul. 30, 202171.6672.1371.6672.0772.07500
Jul. 29, 202171.7372.8071.7372.8072.80900
Jul. 28, 202169.5070.1969.5070.1970.19300
Jul. 27, 202169.0069.0069.0069.0069.00100
Jul. 26, 202168.6469.8368.5969.6669.661,800
Jul. 23, 202168.4368.7768.4368.7768.771,100
Jul. 22, 202168.7569.3568.7569.3569.35300
Jul. 21, 202169.3369.3369.3369.3369.33400
Jul. 20, 202170.0370.0370.0170.0170.01300
Jul. 19, 202170.3970.3970.3970.3970.39200
Jul. 16, 202172.0272.0271.2771.2771.27400
Jul. 15, 202172.6273.2572.1973.2173.21900
Jul. 14, 202172.4472.7272.1472.6072.601,600
Jul. 13, 202171.9071.9071.2771.2771.27200
Jul. 12, 202170.7870.7870.7870.7870.78200
Jul. 09, 202170.8770.8770.8770.8770.87100
Jul. 08, 202171.9071.9069.8569.8569.851,700
Jul. 07, 202171.9071.9071.9071.9071.90200
Jul. 06, 202172.2572.2571.5571.7171.711,200
Jul. 05, 202171.8471.8471.2671.3771.37500
Jul. 02, 202171.2871.2870.7171.0071.00500
Jun. 30, 202169.5070.4069.5070.4070.40200
Jun. 29, 202169.0069.6969.0069.6969.691,800
Jun. 28, 202170.6070.6069.5169.5169.512,400
Jun. 25, 202171.6271.7070.6670.6670.661,800
Jun. 24, 202171.9371.9371.3271.3271.321,200
Jun. 23, 202172.6472.6472.2472.4472.441,100
Jun. 22, 202172.4672.4672.0372.0372.031,000
Jun. 21, 202171.9972.9071.9972.9072.90500
Jun. 18, 202173.5073.9672.3072.3072.303,100
Jun. 17, 202175.4775.4773.4673.4673.463,100
Jun. 16, 202178.2678.3377.2077.2477.243,400
Jun. 15, 202178.7278.7278.1778.1778.17400
Jun. 14, 202177.7079.0577.5079.0579.05600
Jun. 11, 202179.3079.3078.9678.9678.96500
Jun. 10, 202178.9879.8978.9879.8979.89400
Jun. 09, 202177.8178.2577.7677.7677.761,300
Jun. 08, 202178.0378.0677.8477.8477.84800
Jun. 07, 202178.2678.6277.8078.6278.622,000
Jun. 04, 202178.1979.2778.1978.5778.571,600
Jun. 03, 202177.9877.9877.4877.5077.50700
Jun. 02, 202180.5080.5680.1680.1680.162,900
Jun. 01, 202179.7880.5079.7880.0880.083,600
May 31, 202179.5979.5979.3179.3179.31800
May 28, 202179.7079.7079.7079.7079.70100
May 27, 202179.4079.5679.1679.1679.16600
May 26, 202180.9780.9780.2880.2880.282,400
May 25, 202179.5879.6279.3579.6279.62500
May 21, 202179.9779.9779.9779.9779.97300
May 20, 202179.6880.0079.6580.0080.0030,400
May 19, 202178.5980.2077.9577.9577.9510,700
May 18, 202179.1779.1778.1279.1579.1527,500
May 17, 202175.7779.4575.7779.2079.206,900
May 14, 202174.2075.2674.2075.1675.165,300
May 13, 202173.5073.8873.4673.4673.462,500
May 12, 202174.5374.5373.1773.1773.171,200
May 11, 202172.6574.5472.6574.5474.54800
May 10, 202176.0776.0774.0074.0074.003,500
May 07, 202175.5075.6474.6175.4575.4512,300
May 06, 202172.5675.2872.5674.2774.274,800
May 05, 202172.1772.1771.7571.9571.95400
May 04, 202172.2672.2671.5272.0672.06800
May 03, 202172.8673.2572.8673.2573.251,000
Apr. 30, 202170.0070.0070.0070.0070.001,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...