Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
72.40-1.66 (-2.24%)
At close: 10:34AM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202372.5672.5672.4072.4072.40600
Feb 02, 202373.7473.7473.7473.7473.74300
Feb 01, 202374.6374.6574.3674.3774.37800
Jan 31, 202373.9874.5373.9874.5374.53400
Jan 30, 202374.6274.6274.6274.6274.62300
Jan 27, 202375.9375.9475.8775.9475.941,500
Jan 26, 202376.0576.0576.0576.0576.05100
Jan 25, 202376.9076.9076.9076.9076.90300
Jan 24, 202376.9077.0776.8776.8776.87600
Jan 23, 202375.3075.3075.3075.3075.30600
Jan 20, 202375.3075.6075.3075.6075.60400
Jan 19, 202373.9075.3073.9075.3075.301,300
Jan 18, 202374.3674.3673.8473.8473.841,600
Jan 17, 202376.2276.2276.2276.2276.22-
Jan 16, 202376.1876.2276.1876.2276.22100
Jan 13, 202376.0076.5376.0076.1876.182,900
Jan 12, 202375.2775.3874.7074.9774.975,500
Jan 11, 202375.2775.2773.8673.8673.861,400
Jan 10, 202373.2774.7673.2774.7674.762,100
Jan 09, 202374.7874.7873.3973.5573.553,500
Jan 06, 202374.2475.1474.2475.1475.142,200
Jan 05, 202373.3173.3173.3173.3173.31-
Jan 04, 202371.2971.6771.2971.6771.67400
Jan 03, 202370.4270.4670.1070.1070.108,600
Dec 30, 202268.7168.7167.7567.7567.75800
Dec 29, 202268.7268.7268.7268.7268.72200
Dec 28, 202269.4369.4369.4369.4369.43200
Dec 28, 20220.52 Dividend
Dec 23, 202269.9069.9069.0569.2868.761,200
Dec 22, 202268.8069.1668.8069.1668.64500
Dec 21, 202269.0869.5569.0869.5569.031,900
Dec 20, 202266.7668.7366.7668.7368.213,600
Dec 19, 202264.9665.0964.9665.0964.60200
Dec 16, 202265.8465.8465.8465.8465.35300
Dec 15, 202267.2967.2966.1766.1765.673,500
Dec 14, 202269.0069.3968.3468.8268.302,300
Dec 13, 202270.6370.6369.0369.4768.951,200
Dec 12, 202268.3268.3268.3268.3267.81-
Dec 09, 202269.3970.3269.3669.7069.181,300
Dec 08, 202269.5569.5568.6768.6768.151,000
Dec 07, 202269.4769.4768.4769.3068.781,000
Dec 06, 202268.8368.8367.3167.4666.95600
Dec 05, 202269.3869.3867.6067.6067.09400
Dec 02, 202268.6270.0668.6270.0669.53300
Dec 01, 202270.0070.0069.5769.5769.05400
Nov 30, 202265.6167.4165.6167.4166.901,400
Nov 29, 202265.3565.8665.3565.8665.37400
Nov 28, 202266.1566.1563.5963.5963.111,200
Nov 25, 202266.8766.8766.8766.8766.37-
Nov 24, 202266.9066.9066.9066.9066.40200
Nov 23, 202265.4666.6865.4666.6866.181,100
Nov 22, 202265.0565.7865.0565.7865.29700
Nov 21, 202262.8863.3262.8063.3262.843,800
Nov 18, 202262.3863.1262.2663.1262.653,400
Nov 17, 202262.4662.6762.2862.3561.881,100
Nov 16, 202264.3364.3364.3364.3363.85-
Nov 15, 202265.3165.3164.3364.3363.85100
Nov 14, 202264.7265.3164.7265.2364.742,100
Nov 11, 202265.7765.7764.6364.8564.363,700
Nov 10, 202264.2365.8564.1965.8565.36900
Nov 09, 202262.3262.6061.8361.8761.411,400
Nov 08, 202259.5062.7159.4662.2961.826,100
Nov 07, 202259.0059.4158.2559.4158.961,700
Nov 04, 202256.4858.0156.4858.0157.57700
Nov 03, 202254.5954.5953.6653.9553.551,900
Nov 02, 202258.4058.4055.5555.5555.131,200
Nov 01, 202258.4858.5158.3558.3557.911,100
Oct 31, 202257.0957.1056.8256.8256.39800
Oct 28, 202257.5057.5057.5057.5057.07300
Oct 27, 202259.1359.1358.7458.7458.30900
Oct 26, 202259.2459.2959.1759.1758.73600
Oct 25, 202257.0357.0357.0357.0356.60-
Oct 24, 202256.6456.9756.6456.9756.54600
Oct 21, 202256.4657.7156.4657.6557.222,500
Oct 20, 202255.3955.4055.2255.2254.813,100
Oct 19, 202255.5055.5055.0055.0054.59300
Oct 18, 202256.3956.8556.1856.8556.421,500
Oct 17, 202255.1055.1055.1055.1054.69-
Oct 14, 202256.3056.3055.1055.1054.69400
Oct 13, 202255.0057.4555.0057.4557.025,500
Oct 12, 202258.6858.6858.3458.3457.90200
Oct 11, 202258.3259.4958.3259.4959.041,000
Oct 07, 202260.6060.6060.6060.6060.15100
Oct 06, 202260.9862.1160.6862.1161.641,400
Oct 05, 202260.6760.6760.6760.6760.21500
Oct 04, 202261.6662.4061.4561.5361.071,000
Oct 03, 202259.7960.5059.6560.4860.031,200
Sept 30, 202256.1358.6156.0058.4658.022,200
Sept 29, 202254.9756.2554.8656.2555.833,000
Sept 28, 202252.6755.1352.6755.1354.721,500
Sept 27, 202251.7151.9651.2651.2650.88500
Sept 26, 202252.1552.1550.3350.8850.50600
Sept 23, 202252.7352.7351.5052.0251.631,200
Sept 22, 202255.3255.3254.4755.1554.745,200
Sept 21, 202254.7755.6653.9155.1854.772,300
Sept 20, 202254.6454.6453.5354.2453.832,200
Sept 19, 202253.2055.2353.2055.2354.822,700
Sept 16, 202254.1654.1953.5653.5653.16600
Sept 15, 202255.0955.0955.0955.0954.68-
Sept 14, 202255.4055.7555.0855.1054.69900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...