Toronto - Delayed Quote CAD

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

88.92 +0.84 (+0.95%)
At close: April 26 at 3:48 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 88.92 88.92 88.92 88.92 88.92 200
Apr 25, 2024 87.04 87.04 87.04 87.04 87.04 200
Apr 24, 2024 86.05 86.05 86.05 86.05 86.05 -
Apr 23, 2024 83.65 86.05 83.65 86.05 86.05 1,700
Apr 22, 2024 85.32 85.57 84.55 84.55 84.55 900
Apr 19, 2024 88.88 89.02 88.71 88.71 88.71 500
Apr 18, 2024 87.75 87.75 87.75 87.75 87.75 100
Apr 17, 2024 87.53 87.53 87.53 87.53 87.53 100
Apr 16, 2024 86.14 87.26 85.50 87.25 87.25 1,700
Apr 15, 2024 89.10 89.10 86.25 87.14 87.14 3,400
Apr 12, 2024 91.00 92.85 87.49 87.80 87.80 4,400
Apr 11, 2024 88.68 89.17 88.50 89.17 89.17 700
Apr 10, 2024 86.75 87.50 85.80 87.45 87.45 1,700
Apr 9, 2024 88.46 88.46 87.91 88.00 88.00 3,800
Apr 8, 2024 88.27 88.99 86.75 86.75 86.75 500
Apr 5, 2024 85.11 87.66 85.11 87.44 87.44 2,900
Apr 4, 2024 85.24 85.50 85.11 85.11 85.11 3,300
Apr 3, 2024 84.40 86.06 84.40 86.06 86.06 4,000
Apr 2, 2024 83.61 84.00 83.20 83.59 83.59 800
Apr 1, 2024 83.00 83.00 82.00 82.71 82.71 1,500
Mar 28, 2024 80.00 81.26 80.00 81.15 81.15 800
Mar 27, 2024 76.65 79.00 76.65 79.00 79.00 500
Mar 26, 2024 77.14 77.20 76.34 76.73 76.73 12,000
Mar 25, 2024 75.63 75.63 75.63 75.63 75.63 -
Mar 22, 2024 76.39 76.39 75.63 75.63 75.63 1,400
Mar 21, 2024 76.95 76.95 76.69 76.69 76.69 500
Mar 20, 2024 76.20 76.99 76.20 76.99 76.99 800
Mar 19, 2024 75.31 75.31 75.31 75.31 75.31 -
Mar 18, 2024 76.19 76.19 76.19 76.19 76.19 200
Mar 15, 2024 76.15 76.20 76.00 76.20 76.20 1,800
Mar 14, 2024 75.63 75.63 75.21 75.35 75.35 1,800
Mar 13, 2024 74.49 75.19 74.49 75.19 75.19 700
Mar 12, 2024 74.78 74.78 74.57 74.57 74.57 1,000
Mar 11, 2024 74.74 76.14 74.74 76.00 76.00 700
Mar 8, 2024 74.66 75.00 74.48 74.62 74.62 1,400
Mar 7, 2024 73.73 73.73 73.73 73.73 73.73 200
Mar 6, 2024 73.17 73.17 73.11 73.11 73.11 400
Mar 5, 2024 71.98 72.30 71.98 72.00 72.00 3,200
Mar 4, 2024 68.36 70.81 68.36 70.81 70.81 1,200
Mar 1, 2024 64.52 64.52 64.52 64.52 64.52 -
Feb 29, 2024 64.15 64.92 64.15 64.92 64.92 600
Feb 28, 2024 63.28 63.28 62.68 63.00 63.00 2,200
Feb 27, 2024 64.16 64.16 64.16 64.16 64.16 200
Feb 26, 2024 65.30 65.30 63.90 63.90 63.90 300
Feb 23, 2024 64.34 65.30 64.15 65.30 65.30 800
Feb 22, 2024 64.97 64.97 64.36 64.36 64.36 600
Feb 21, 2024 65.83 65.83 64.97 64.97 64.97 300
Feb 20, 2024 65.97 66.19 65.86 65.86 65.86 700
Feb 16, 2024 65.03 65.28 65.03 65.28 65.28 300
Feb 15, 2024 65.00 65.00 65.00 65.00 65.00 700
Feb 14, 2024 63.01 63.14 62.35 63.14 63.14 400
Feb 13, 2024 65.08 65.08 62.43 62.44 62.44 1,100
Feb 12, 2024 65.97 65.97 65.97 65.97 65.97 -
Feb 9, 2024 66.66 66.66 66.00 66.00 66.00 400
Feb 8, 2024 67.48 67.48 67.48 67.48 67.48 -
Feb 7, 2024 67.75 67.75 67.35 67.64 67.64 1,100
Feb 6, 2024 68.22 68.22 68.22 68.22 68.22 200
Feb 5, 2024 67.82 67.82 67.82 67.82 67.82 200
Feb 2, 2024 67.95 69.00 67.95 69.00 69.00 800
Feb 1, 2024 67.70 69.95 67.70 69.95 69.95 500
Jan 31, 2024 68.14 68.14 67.61 67.61 67.61 500
Jan 30, 2024 68.28 68.28 68.28 68.28 68.28 500
Jan 29, 2024 68.58 68.58 68.30 68.30 68.30 300
Jan 26, 2024 68.59 68.59 68.15 68.15 68.15 400
Jan 25, 2024 67.75 67.75 67.75 67.75 67.75 -
Jan 24, 2024 67.75 67.78 67.75 67.78 67.78 600
Jan 23, 2024 67.19 67.19 67.19 67.19 67.19 -
Jan 22, 2024 66.95 67.19 66.95 67.19 67.19 600
Jan 19, 2024 67.42 67.42 67.42 67.42 67.42 -
Jan 18, 2024 68.00 68.00 68.00 68.00 68.00 300
Jan 17, 2024 68.41 68.41 67.75 67.75 67.75 700
Jan 16, 2024 70.45 70.45 69.43 69.43 69.43 700
Jan 15, 2024 68.66 71.21 68.66 71.21 71.21 100
Jan 12, 2024 68.70 68.70 68.70 68.70 68.70 -
Jan 11, 2024 68.66 68.66 68.66 68.66 68.66 200
Jan 10, 2024 69.00 69.00 69.00 69.00 69.00 400
Jan 9, 2024 69.92 69.95 69.47 69.48 69.48 2,300
Jan 8, 2024 70.20 70.28 70.15 70.15 70.15 800
Jan 5, 2024 70.68 70.68 70.68 70.68 70.68 100
Jan 4, 2024 70.34 70.34 70.34 70.34 70.34 200
Jan 3, 2024 71.45 71.45 70.54 70.61 70.61 1,900
Jan 2, 2024 73.71 73.71 72.71 72.71 72.71 3,900
Dec 29, 2023 73.67 74.10 73.67 74.10 74.10 700
Dec 28, 2023 74.94 74.94 74.60 74.60 74.60 700
Dec 27, 2023 0.56 Dividend
Dec 27, 2023 76.25 77.15 76.25 77.15 77.15 600
Dec 22, 2023 78.45 78.60 77.07 77.07 76.51 500
Dec 21, 2023 75.92 76.10 75.92 76.10 75.55 1,500
Dec 20, 2023 76.40 76.40 76.28 76.28 75.73 300
Dec 19, 2023 74.89 76.88 74.89 76.88 76.32 300
Dec 18, 2023 74.61 74.61 74.61 74.61 74.07 -
Dec 15, 2023 74.89 74.89 74.61 74.61 74.07 100
Dec 14, 2023 76.60 76.63 75.45 75.45 74.90 900
Dec 13, 2023 69.55 73.02 69.55 73.02 72.49 300
Dec 12, 2023 71.06 71.06 69.76 69.76 69.25 500
Dec 11, 2023 71.50 71.75 71.50 71.75 71.23 800
Dec 8, 2023 73.06 73.92 73.06 73.07 72.54 1,600
Dec 7, 2023 75.38 75.38 75.38 75.38 74.83 400
Dec 6, 2023 75.05 75.05 75.05 75.05 74.50 -
Dec 5, 2023 75.00 75.10 75.00 75.10 74.55 800
Dec 4, 2023 77.34 77.34 76.26 76.48 75.92 2,400
Dec 1, 2023 76.79 76.79 76.79 76.79 76.23 200
Nov 30, 2023 75.83 76.94 75.83 76.94 76.38 300
Nov 29, 2023 76.69 76.82 76.69 76.82 76.26 300
Nov 28, 2023 74.12 76.19 74.12 76.19 75.64 2,100
Nov 27, 2023 72.90 73.39 72.90 73.39 72.86 200
Nov 24, 2023 70.96 70.96 70.96 70.96 70.44 -
Nov 23, 2023 70.96 70.96 70.96 70.96 70.44 -
Nov 22, 2023 71.27 71.27 71.27 71.27 70.75 -
Nov 21, 2023 70.61 71.90 70.61 71.90 71.38 600
Nov 20, 2023 69.33 69.33 69.33 69.33 68.83 200
Nov 17, 2023 70.56 70.56 70.56 70.56 70.05 300
Nov 16, 2023 70.30 70.30 70.23 70.23 69.72 300
Nov 15, 2023 68.50 68.50 68.50 68.50 68.00 700
Nov 14, 2023 67.52 67.52 67.52 67.52 67.03 200
Nov 13, 2023 66.28 66.28 66.28 66.28 65.80 100
Nov 10, 2023 67.03 67.03 65.89 66.30 65.82 22,200
Nov 9, 2023 68.21 68.21 68.21 68.21 67.71 -
Nov 8, 2023 69.99 69.99 69.99 69.99 69.48 -
Nov 7, 2023 71.38 71.38 71.38 71.38 70.86 -
Nov 6, 2023 71.38 71.38 71.38 71.38 70.86 -
Nov 3, 2023 71.32 72.75 71.32 72.75 72.22 600
Nov 2, 2023 68.89 68.89 68.89 68.89 68.39 -
Nov 1, 2023 69.26 69.26 69.26 69.26 68.76 700
Oct 31, 2023 70.06 70.85 69.04 69.17 68.67 1,900
Oct 30, 2023 71.73 71.77 70.40 70.40 69.89 2,700
Oct 27, 2023 69.64 69.64 69.64 69.64 69.13 -
Oct 26, 2023 70.11 70.11 70.11 70.11 69.60 -
Oct 25, 2023 70.77 70.77 70.77 70.77 70.26 -
Oct 24, 2023 70.75 70.83 70.75 70.83 70.32 500
Oct 23, 2023 71.73 71.73 71.73 71.73 71.21 -
Oct 20, 2023 71.50 71.50 71.50 71.50 70.98 500
Oct 19, 2023 70.76 71.00 70.76 71.00 70.48 300
Oct 18, 2023 72.00 72.10 72.00 72.10 71.58 1,200
Oct 17, 2023 69.12 69.12 69.12 69.12 68.62 100
Oct 16, 2023 69.23 69.23 69.23 69.23 68.73 200
Oct 13, 2023 67.38 69.21 67.38 69.00 68.50 1,000
Oct 12, 2023 67.07 67.07 67.07 67.07 66.58 -
Oct 11, 2023 66.35 67.20 66.26 67.00 66.51 6,300
Oct 10, 2023 65.53 65.53 65.53 65.53 65.05 200
Oct 6, 2023 63.57 63.95 63.57 63.95 63.49 400
Oct 5, 2023 61.89 61.89 61.89 61.89 61.44 -
Oct 4, 2023 62.64 62.64 61.67 61.67 61.22 400
Oct 3, 2023 61.43 61.43 61.43 61.43 60.98 100
Oct 2, 2023 62.45 62.45 61.45 61.45 61.00 300
Sep 29, 2023 63.39 63.39 63.39 63.39 62.93 100
Sep 28, 2023 63.72 63.72 63.72 63.72 63.26 -
Sep 27, 2023 64.86 64.86 64.65 64.65 64.18 1,200
Sep 26, 2023 65.48 65.48 65.48 65.48 65.00 200
Sep 25, 2023 67.90 67.90 67.15 67.15 66.66 300
Sep 22, 2023 67.90 67.90 67.79 67.79 67.30 200
Sep 21, 2023 68.63 68.63 68.36 68.36 67.86 200
Sep 20, 2023 70.64 70.64 69.96 69.96 69.45 100
Sep 19, 2023 68.93 68.93 68.93 68.93 68.43 -
Sep 18, 2023 70.80 70.80 70.64 70.64 70.13 300
Sep 15, 2023 70.57 70.57 70.57 70.57 70.06 200
Sep 14, 2023 69.08 69.08 68.91 68.91 68.41 100
Sep 13, 2023 68.87 68.87 68.87 68.87 68.37 -
Sep 12, 2023 69.08 69.08 69.08 69.08 68.58 100
Sep 11, 2023 68.61 68.61 68.50 68.50 68.00 300
Sep 8, 2023 67.99 67.99 67.99 67.99 67.50 100
Sep 7, 2023 68.44 68.44 68.44 68.44 67.94 -
Sep 6, 2023 68.41 68.41 68.41 68.41 67.91 2,300
Sep 5, 2023 69.78 69.78 69.78 69.78 69.27 100
Sep 1, 2023 70.79 70.79 70.79 70.79 70.28 -
Aug 31, 2023 71.57 71.57 71.57 71.57 71.05 -
Aug 30, 2023 71.93 71.93 71.57 71.57 71.05 100
Aug 29, 2023 71.81 71.93 71.55 71.93 71.41 800
Aug 28, 2023 69.01 69.01 69.01 69.01 68.51 -
Aug 25, 2023 69.74 69.74 69.74 69.74 69.23 -
Aug 24, 2023 70.27 70.27 70.27 70.27 69.76 200
Aug 23, 2023 67.50 67.88 67.50 67.88 67.39 700
Aug 22, 2023 66.37 66.37 66.37 66.37 65.89 -
Aug 21, 2023 67.00 67.00 66.37 66.37 65.89 100
Aug 18, 2023 67.00 67.00 65.75 65.75 65.27 100
Aug 17, 2023 66.43 66.43 66.43 66.43 65.95 -
Aug 16, 2023 67.00 67.00 66.43 66.43 65.95 200
Aug 15, 2023 68.88 68.88 68.88 68.88 68.38 -
Aug 14, 2023 69.71 69.71 69.71 69.71 69.20 -
Aug 11, 2023 68.97 69.71 68.97 69.71 69.20 100
Aug 10, 2023 68.97 68.97 68.64 68.64 68.14 200
Aug 9, 2023 68.98 68.98 68.97 68.97 68.47 600
Aug 8, 2023 69.52 69.52 69.52 69.52 69.01 400
Aug 4, 2023 69.49 69.49 69.49 69.49 68.99 -
Aug 3, 2023 69.48 69.49 69.37 69.49 68.99 500
Aug 2, 2023 71.38 71.38 69.78 69.78 69.27 200
Aug 1, 2023 73.93 73.93 71.47 71.47 70.95 100
Jul 31, 2023 72.72 74.25 72.72 73.93 73.39 900
Jul 28, 2023 72.29 72.39 72.28 72.39 71.86 300
Jul 27, 2023 74.57 74.57 74.57 74.57 74.03 -
Jul 26, 2023 74.45 74.45 74.45 74.45 73.91 100
Jul 25, 2023 74.55 74.55 74.55 74.55 74.01 100
Jul 24, 2023 74.76 74.76 74.76 74.76 74.22 -
Jul 21, 2023 74.50 74.50 74.50 74.50 73.96 1,300
Jul 20, 2023 77.01 77.01 75.16 75.16 74.61 700
Jul 19, 2023 77.02 77.02 77.00 77.00 76.44 800
Jul 18, 2023 76.50 77.32 76.50 77.32 76.76 200
Jul 17, 2023 75.43 75.43 75.43 75.43 74.88 -
Jul 14, 2023 75.70 75.70 75.43 75.43 74.88 200
Jul 13, 2023 75.00 75.05 75.00 75.05 74.50 700
Jul 12, 2023 74.68 74.68 74.68 74.68 74.14 500
Jul 11, 2023 72.02 72.02 71.49 71.49 70.97 1,900
Jul 10, 2023 69.50 69.50 69.50 69.50 69.00 -
Jul 7, 2023 69.50 69.58 69.50 69.50 69.00 1,600
Jul 6, 2023 69.60 69.60 68.92 68.92 68.42 400
Jul 5, 2023 72.47 72.47 70.41 70.41 69.90 300
Jul 4, 2023 71.92 71.92 71.92 71.92 71.40 100
Jun 30, 2023 69.65 69.65 69.65 69.65 69.14 -
Jun 29, 2023 68.78 68.78 68.78 68.78 68.28 -
Jun 28, 2023 69.39 69.39 69.39 69.39 68.89 -
Jun 27, 2023 70.10 70.10 69.39 69.39 68.89 100
Jun 26, 2023 70.10 70.10 70.10 70.10 69.59 100
Jun 23, 2023 70.11 70.11 70.11 70.11 69.60 -
Jun 22, 2023 73.46 73.46 70.11 70.11 69.60 100
Jun 21, 2023 71.25 71.25 71.25 71.25 70.73 -
Jun 20, 2023 73.51 73.51 73.51 73.51 72.98 -
Jun 19, 2023 74.00 74.00 74.00 74.00 73.46 -
Jun 16, 2023 73.39 73.39 73.39 73.39 72.86 -
Jun 15, 2023 73.25 73.46 73.25 73.46 72.93 4,200
Jun 14, 2023 74.40 74.40 74.25 74.25 73.71 700
Jun 13, 2023 74.55 74.56 74.55 74.56 74.02 600
Jun 12, 2023 75.46 75.46 75.46 75.46 74.91 -
Jun 9, 2023 75.36 75.36 75.36 75.36 74.81 100
Jun 8, 2023 76.22 76.22 76.22 76.22 75.67 100
Jun 7, 2023 77.32 77.32 75.48 75.48 74.93 500
Jun 6, 2023 77.26 77.27 77.26 77.27 76.71 200
Jun 5, 2023 76.99 76.99 76.99 76.99 76.43 -
Jun 2, 2023 78.30 78.30 78.30 78.30 77.73 100
Jun 1, 2023 79.00 79.00 78.51 78.51 77.94 400
May 31, 2023 74.86 74.86 74.86 74.86 74.32 -
May 30, 2023 75.55 75.55 74.86 74.86 74.32 100
May 29, 2023 75.55 75.55 75.55 75.55 75.00 2,300
May 26, 2023 75.54 75.79 75.27 75.27 74.72 800
May 25, 2023 76.28 76.28 75.44 75.44 74.89 500
May 24, 2023 77.00 77.16 76.52 76.52 75.96 600
May 23, 2023 77.86 77.86 77.86 77.86 77.29 400
May 19, 2023 77.01 78.49 77.01 78.49 77.92 400
May 18, 2023 77.89 77.89 77.89 77.89 77.32 100
May 17, 2023 81.11 81.11 81.11 81.11 80.52 -
May 16, 2023 81.00 81.20 81.00 81.20 80.61 500
May 15, 2023 83.34 83.34 83.34 83.34 82.73 -
May 12, 2023 82.55 83.17 82.55 83.17 82.57 300
May 11, 2023 84.00 84.00 82.95 82.95 82.35 300
May 10, 2023 86.64 86.64 85.41 85.41 84.79 2,200
May 9, 2023 86.29 86.89 86.29 86.79 86.16 300
May 8, 2023 86.58 86.58 86.58 86.58 85.95 200
May 5, 2023 85.38 86.47 84.68 86.47 85.84 1,300
May 4, 2023 86.63 89.20 86.63 87.86 87.22 3,600
May 3, 2023 84.99 86.20 84.99 85.82 85.20 800
May 2, 2023 81.20 83.86 81.20 83.86 83.25 1,400
May 1, 2023 82.27 82.27 81.45 81.45 80.86 200
Apr 28, 2023 82.27 82.27 82.27 82.27 81.67 200
Apr 27, 2023 81.30 82.17 81.30 82.17 81.57 600
Apr 26, 2023 83.02 83.02 81.95 81.95 81.35 1,000

Related Tickers