XGD.TO - iShares S&P/TSX Global Gold Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201911.2011.2411.1611.2311.23279,000
May 23, 201911.2411.4511.2111.2111.21738,000
May 22, 201911.2611.2911.1111.1611.16349,800
May 21, 201911.3011.3111.1811.3011.30387,700
May 17, 201911.2611.3511.1811.3411.34424,900
May 16, 201911.3211.3211.1411.2611.26366,000
May 15, 201911.5111.5311.3711.4011.40452,200
May 14, 201911.4211.4511.3111.4311.43468,200
May 13, 201911.2511.4911.1511.4711.47934,900
May 10, 201911.2411.2411.0711.0911.09535,100
May 09, 201911.2711.4311.2111.2111.21509,800
May 08, 201911.5011.5411.1811.2711.27676,100
May 07, 201911.2311.4411.1411.3911.39637,700
May 06, 201911.2011.2311.1411.1411.14346,700
May 03, 201911.2011.2811.1311.1511.15495,000
May 02, 201911.2111.2711.0911.1211.12730,500
May 01, 201911.3411.4811.1511.2511.25900,600
Apr 30, 201911.3311.4911.3311.4111.41363,400
Apr 29, 201911.6511.6511.3411.3811.38382,000
Apr 26, 201911.6111.7111.5911.6511.65866,300
Apr 25, 201911.5811.6811.4211.4711.47608,200
Apr 24, 201911.4511.6511.3611.5511.55357,400
Apr 23, 201911.4011.4911.3711.4111.41546,000
Apr 22, 201911.6511.6711.4211.4511.45507,300
Apr 18, 201911.8411.8711.5911.6511.65673,600
Apr 17, 201911.8911.9111.7311.8211.82444,000
Apr 16, 201912.0612.0611.8911.8911.89494,700
Apr 15, 201912.0012.1911.9512.1612.16320,500
Apr 12, 201912.1212.1612.0312.1012.10318,000
Apr 11, 201912.1412.2712.0812.1612.16462,800
Apr 10, 201912.4012.4812.2512.2712.27344,600
Apr 09, 201912.3912.4412.3412.4312.43310,600
Apr 08, 201912.4712.4712.3012.3612.36202,400
Apr 05, 201912.3212.3512.2312.3312.33169,800
Apr 04, 201912.0012.3411.9212.3212.32290,900
Apr 03, 201912.0512.1512.0412.0512.05230,700
Apr 02, 201911.9312.1111.9312.0712.07298,500
Apr 01, 201912.1912.2711.9111.9711.97469,300
Mar 29, 201912.4212.4212.2212.2212.22201,300
Mar 28, 201912.4112.4412.2212.3112.31458,700
Mar 27, 201912.7212.8012.5912.6212.62283,400
Mar 26, 201912.6412.7812.5312.7712.77386,600
Mar 25, 201912.4912.7412.4812.7012.701,174,900
Mar 25, 20190.035 Dividend
Mar 22, 201912.3112.4912.2712.4812.44639,100
Mar 21, 201912.2412.3412.1212.3212.29284,300
Mar 20, 201912.0012.1911.7912.1812.15569,700
Mar 19, 201912.0312.1011.9411.9411.91474,000
Mar 18, 201912.1712.1811.9711.9711.94471,500
Mar 15, 201912.1812.2912.0412.1312.10450,900
Mar 14, 201912.1612.2112.0712.1012.07308,700
Mar 13, 201912.4812.5012.2912.3612.33465,300
Mar 12, 201912.1712.3912.1712.3912.36675,300
Mar 11, 201912.2212.3111.9912.1812.15632,900
Mar 08, 201912.1212.2312.0012.2212.19755,900
Mar 07, 201911.7311.9511.7311.9311.90351,300
Mar 06, 201911.9811.9811.7811.7911.76393,300
Mar 05, 201911.8211.9811.8211.9711.94407,900
Mar 04, 201911.7711.9011.6311.9011.87618,200
Mar 01, 201911.8312.0311.7911.7911.76753,500
Feb 28, 201911.9111.9711.8811.9311.90530,800
Feb 27, 201912.1012.1011.8411.9211.89704,900
Feb 26, 201912.1912.2512.0012.1312.101,289,700
Feb 25, 201912.2712.3512.2012.2012.17463,600
Feb 22, 201912.3412.5212.2812.3012.27749,900
Feb 21, 201912.3512.4412.2612.3812.351,267,900
Feb 20, 201912.3812.6012.3212.4412.411,443,600
Feb 19, 201912.0912.4212.0712.3512.321,094,600
Feb 15, 201911.8611.9211.7311.9211.89168,400
Feb 14, 201911.7211.8411.6911.8311.80173,900
Feb 13, 201911.7911.8611.6611.7111.68596,200
Feb 12, 201911.9511.9811.7911.8311.80323,500
Feb 11, 201911.9512.0611.9111.9411.91220,300
Feb 08, 201911.8912.1011.8912.0412.01246,300
Feb 07, 201911.9012.0111.8611.9111.88172,000
Feb 06, 201911.9112.0711.8911.9211.89677,700
Feb 05, 201911.9011.9711.8011.9711.94524,700
Feb 04, 201911.7211.9411.7111.9211.89636,700
Feb 01, 201911.9611.9811.7311.9011.87869,800
Jan 31, 201911.9412.0011.8412.0011.97579,100
Jan 30, 201911.7411.9311.6311.7711.741,087,500
Jan 29, 201911.6011.8011.5311.7911.76921,600
Jan 28, 201911.4011.5411.4011.5011.47350,400
Jan 25, 201911.1411.3611.1411.3511.32359,700
Jan 24, 201911.0211.1011.0011.0911.06193,100
Jan 23, 201910.9511.0710.8811.0110.98277,700
Jan 22, 201910.9011.0010.8410.9910.96453,900
Jan 21, 201910.6510.8310.6210.8110.78101,900
Jan 18, 201910.8410.9410.7510.8110.78557,600
Jan 17, 201910.9311.0110.9010.9510.92236,500
Jan 16, 201910.8710.9910.8410.9210.89310,100
Jan 15, 201911.0811.1110.8110.8810.85568,600
Jan 14, 201911.2711.3211.0811.1211.09501,500
Jan 11, 201911.1611.3411.1611.2311.20491,100
Jan 10, 201911.2611.3011.1211.1811.15370,400
Jan 09, 201911.1411.3211.1411.2911.26778,100
Jan 08, 201911.1511.2311.0611.1811.15228,700
Jan 07, 201911.6111.6111.2411.2511.22272,700
Jan 04, 201911.6311.6311.3511.5011.47442,500
Jan 03, 201911.7411.7411.5511.6911.66620,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...