Canada markets close in 1 hour 15 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
60.67-0.86 (-1.40%)
As of 09:30AM EDT. Market open.
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202260.6760.6760.6760.6760.67508
Oct 04, 202261.6662.4061.4561.5361.531,000
Oct 03, 202259.7960.5059.6560.4860.481,200
Sept 30, 202256.1358.6156.0058.4658.462,200
Sept 29, 202254.9756.2554.8656.2556.253,000
Sept 28, 202252.6755.1352.6755.1355.131,500
Sept 27, 202251.7151.9651.2651.2651.26500
Sept 26, 202252.1552.1550.3350.8850.88600
Sept 23, 202252.7352.7351.5052.0252.021,200
Sept 22, 202255.3255.3254.4755.1555.155,200
Sept 21, 202254.7755.6653.9155.1855.182,300
Sept 20, 202254.6454.6453.5354.2454.242,200
Sept 19, 202253.2055.2353.2055.2355.232,700
Sept 16, 202254.1654.1953.5653.5653.56600
Sept 15, 202255.0955.0955.0955.0955.09-
Sept 14, 202255.4055.7555.0855.1055.10900
Sept 13, 202254.9955.9554.9955.0055.004,100
Sept 12, 202256.5256.5256.0956.3956.39900
Sept 09, 202254.6654.7654.6654.7654.76900
Sept 08, 202253.6154.2053.6153.8553.851,600
Sept 07, 202252.8354.2152.8354.1754.17700
Sept 06, 202253.2553.4752.6352.6352.632,000
Sept 02, 202251.3652.8551.3652.6752.67700
Sept 01, 202251.9051.9050.5650.5650.561,600
Aug 31, 202252.9552.9552.9552.9552.95-
Aug 30, 202254.0954.0954.0954.0954.09-
Aug 29, 202254.5455.0454.2354.2354.231,900
Aug 26, 202257.4057.4057.2457.2457.24300
Aug 25, 202257.4457.5857.4457.5857.58600
Aug 24, 202256.3457.2856.3457.2857.284,500
Aug 23, 202256.6857.4756.5656.5656.56400
Aug 22, 202254.7355.1054.7355.1055.10500
Aug 19, 202255.8455.8455.8455.8455.84100
Aug 18, 202256.7556.7556.7556.7556.75400
Aug 17, 202258.2758.2756.7056.7056.70700
Aug 16, 202258.0058.3358.0058.3358.33300
Aug 15, 202259.4359.4359.4359.4359.43-
Aug 12, 202259.3059.4459.3059.4459.44600
Aug 11, 202258.9958.9958.9958.9958.99-
Aug 10, 202259.3559.3558.9958.9958.99100
Aug 09, 202258.7659.3558.7659.3559.351,400
Aug 08, 202259.5060.1859.5059.7259.721,100
Aug 05, 202257.2057.2057.2057.2057.20200
Aug 04, 202256.9159.0656.9158.5758.571,900
Aug 03, 202257.3157.3155.7055.7055.70400
Aug 02, 202257.9959.3857.9959.3859.38700
Jul 29, 202257.7857.7856.8057.1957.192,200
Jul 28, 202257.2457.6657.1557.1557.152,900
Jul 27, 202255.1756.0255.1755.8955.892,900
Jul 26, 202253.5453.5453.5453.5453.54-
Jul 25, 202254.7454.7454.7454.7454.74300
Jul 22, 202256.2856.7554.9254.9254.921,600
Jul 21, 202255.2455.2455.1855.1855.18600
Jul 20, 202256.4256.4254.6054.6054.602,800
Jul 19, 202256.5056.7856.5056.7856.782,900
Jul 18, 202256.6256.6256.6256.6256.62200
Jul 15, 202254.7154.9454.7154.9454.941,900
Jul 14, 202256.3156.4955.1456.2856.282,400
Jul 13, 202255.9358.0855.9158.0858.081,100
Jul 12, 202257.1057.1057.1057.1057.10100
Jul 11, 202257.4258.0257.3657.8657.86600
Jul 08, 202258.0858.2758.0858.2758.27300
Jul 07, 202258.5559.0557.8458.3358.334,400
Jul 06, 202258.0358.0356.1156.8956.891,700
Jul 05, 202260.0060.0057.5158.3058.301,400
Jul 04, 202259.4759.4759.4759.4759.47-
Jun 30, 202261.9361.9360.0060.0060.001,300
Jun 29, 202263.0163.0163.0163.0163.01-
Jun 28, 202264.0064.0063.2063.2063.20400
Jun 27, 202264.8365.1663.9065.1465.142,600
Jun 24, 202264.0064.6064.0064.6064.60700
Jun 23, 202265.4565.4564.0064.0064.00600
Jun 22, 202265.8266.6365.7565.7565.75400
Jun 21, 202266.1366.6566.1366.6566.65300
Jun 20, 202266.4966.4966.4966.4966.49-
Jun 17, 202266.2866.7466.0066.5366.53600
Jun 16, 202265.2567.2665.1266.7466.743,000
Jun 15, 202266.8466.8464.5966.1666.165,100
Jun 14, 202266.6866.6864.3864.8864.885,300
Jun 13, 202269.3069.3067.0067.3367.33700
Jun 10, 202267.0871.6666.6671.6071.601,600
Jun 09, 202268.0068.0067.7567.8367.83700
Jun 08, 202268.7469.6168.7469.6169.61400
Jun 07, 202269.6570.1569.0069.4969.491,300
Jun 06, 202271.0471.0469.3969.3969.39500
Jun 03, 202271.6071.7670.7970.8070.80900
Jun 02, 202269.8772.6269.8772.3772.372,200
Jun 01, 202268.4368.6267.6168.3368.332,600
May 31, 202268.9669.0067.4467.9867.981,300
May 30, 202270.1470.1870.1470.1870.18200
May 27, 202270.0170.0169.6269.8469.842,000
May 26, 202270.0270.6069.9970.0370.031,200
May 25, 202270.4370.4569.5070.2770.271,800
May 24, 202268.9970.9868.9970.9670.961,900
May 20, 202269.2069.3969.1569.3969.391,000
May 19, 202267.7869.9467.7869.5969.5916,400
May 18, 202266.5066.7566.2466.2466.241,000
May 17, 202268.5368.5367.4867.4867.48800
May 16, 202267.3067.3767.0067.2067.20700
May 13, 202267.0067.1167.0067.1167.11300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...