iShares S&P/TSX Global Gold Index ETF (TSX:XGD)
Canada · Delayed Price · Currency is CAD 45.40
+0.93 (2.09%)
Sep 26, 2025, 3:59 PM EDT
TSX:XGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.77 | 45.46 | 44.58 | 45.40 | 45.40 | 2.09% | 424,413 |
| Sep 25, 2025 | 43.97 | 44.63 | 43.80 | 44.47 | 44.47 | 1.18% | 1,654,700 |
| Sep 24, 2025 | 45.08 | 45.14 | 43.95 | 43.95 | 43.95 | -2.16% | 411,942 |
| Sep 23, 2025 | 45.20 | 45.55 | 44.79 | 44.92 | 44.92 | 0.31% | 583,900 |
| Sep 22, 2025 | 44.71 | 44.88 | 43.95 | 44.78 | 44.78 | 2.64% | 981,700 |
| Sep 19, 2025 | 41.93 | 43.67 | 41.93 | 43.63 | 43.63 | 5.08% | 439,042 |
| Sep 18, 2025 | 41.20 | 41.55 | 40.76 | 41.52 | 41.52 | 0.34% | 492,626 |
| Sep 17, 2025 | 40.93 | 41.93 | 40.74 | 41.38 | 41.38 | -0.14% | 754,115 |
| Sep 16, 2025 | 42.38 | 42.38 | 41.28 | 41.44 | 41.44 | -1.94% | 468,740 |
| Sep 15, 2025 | 41.95 | 42.47 | 41.67 | 42.26 | 42.26 | 0.64% | 565,000 |
| Sep 12, 2025 | 42.44 | 42.44 | 41.80 | 41.99 | 41.99 | -0.31% | 266,448 |
| Sep 11, 2025 | 41.67 | 42.13 | 41.35 | 42.12 | 42.12 | 1.03% | 386,948 |
| Sep 10, 2025 | 41.08 | 41.75 | 41.08 | 41.69 | 41.69 | 2.21% | 257,700 |
| Sep 9, 2025 | 41.34 | 41.34 | 40.58 | 40.79 | 40.79 | -0.20% | 460,723 |
| Sep 8, 2025 | 40.95 | 41.03 | 40.47 | 40.87 | 40.87 | 1.26% | 533,600 |
| Sep 5, 2025 | 39.96 | 40.57 | 39.61 | 40.36 | 40.36 | 2.75% | 528,911 |
| Sep 4, 2025 | 39.14 | 39.49 | 38.80 | 39.28 | 39.28 | -0.63% | 579,500 |
| Sep 3, 2025 | 39.80 | 39.83 | 39.20 | 39.53 | 39.53 | 0.79% | 347,900 |
| Sep 2, 2025 | 38.97 | 39.34 | 38.30 | 39.22 | 39.22 | 2.67% | 1,495,916 |
| Aug 29, 2025 | 37.28 | 38.25 | 37.28 | 38.20 | 38.20 | 2.80% | 191,208 |
| Aug 28, 2025 | 37.49 | 37.49 | 36.93 | 37.16 | 37.16 | -0.67% | 256,320 |
| Aug 27, 2025 | 37.43 | 37.47 | 37.04 | 37.41 | 37.41 | -0.56% | 514,900 |
| Aug 26, 2025 | 37.06 | 37.62 | 36.98 | 37.62 | 37.62 | 1.81% | 160,435 |
| Aug 25, 2025 | 36.83 | 37.15 | 36.81 | 36.95 | 36.95 | 0.33% | 186,900 |
| Aug 22, 2025 | 36.36 | 37.07 | 36.10 | 36.83 | 36.83 | 0.90% | 231,400 |
| Aug 21, 2025 | 35.76 | 36.66 | 35.76 | 36.50 | 36.50 | 2.27% | 448,100 |
| Aug 20, 2025 | 35.13 | 35.71 | 35.08 | 35.69 | 35.69 | 2.68% | 244,300 |
| Aug 19, 2025 | 35.62 | 35.62 | 34.75 | 34.76 | 34.76 | -2.28% | 313,241 |
| Aug 18, 2025 | 35.60 | 35.67 | 35.31 | 35.57 | 35.57 | -0.03% | 135,200 |
| Aug 15, 2025 | 35.21 | 35.67 | 34.94 | 35.58 | 35.58 | 0.94% | 729,838 |
| Aug 14, 2025 | 35.21 | 35.65 | 35.10 | 35.25 | 35.25 | -0.34% | 205,500 |
| Aug 13, 2025 | 35.79 | 35.82 | 35.25 | 35.37 | 35.37 | -0.76% | 247,048 |
| Aug 12, 2025 | 35.55 | 35.64 | 35.11 | 35.64 | 35.64 | 0.71% | 353,505 |
| Aug 11, 2025 | 34.67 | 35.52 | 34.52 | 35.39 | 35.39 | -0.28% | 550,420 |
| Aug 8, 2025 | 35.79 | 35.91 | 35.21 | 35.49 | 35.49 | 0.37% | 599,707 |
| Aug 7, 2025 | 35.41 | 35.62 | 35.21 | 35.36 | 35.36 | 1.14% | 683,002 |
| Aug 6, 2025 | 34.44 | 34.98 | 34.44 | 34.96 | 34.96 | 1.13% | 282,336 |
| Aug 5, 2025 | 33.24 | 34.65 | 33.24 | 34.57 | 34.57 | 7.96% | 1,045,032 |
| Aug 1, 2025 | 32.20 | 32.38 | 31.74 | 32.02 | 32.02 | 1.04% | 1,277,402 |
| Jul 31, 2025 | 31.89 | 32.08 | 31.50 | 31.69 | 31.69 | 0.16% | 1,056,332 |
| Jul 30, 2025 | 32.10 | 32.37 | 31.47 | 31.64 | 31.64 | -2.32% | 904,300 |
| Jul 29, 2025 | 32.07 | 32.40 | 31.88 | 32.39 | 32.39 | 1.44% | 481,340 |
| Jul 28, 2025 | 32.38 | 32.38 | 31.53 | 31.93 | 31.93 | -1.96% | 622,536 |
| Jul 25, 2025 | 31.83 | 32.62 | 31.83 | 32.57 | 32.57 | 1.72% | 301,200 |
| Jul 24, 2025 | 31.89 | 32.25 | 31.50 | 32.02 | 32.02 | -0.59% | 158,026 |
| Jul 23, 2025 | 32.49 | 32.71 | 32.11 | 32.21 | 32.21 | -1.11% | 407,544 |
| Jul 22, 2025 | 32.01 | 32.70 | 31.91 | 32.57 | 32.57 | 2.49% | 934,800 |
| Jul 21, 2025 | 31.20 | 32.05 | 31.20 | 31.78 | 31.78 | 3.22% | 608,320 |
| Jul 18, 2025 | 31.00 | 31.05 | 30.75 | 30.79 | 30.79 | -0.39% | 537,600 |
| Jul 17, 2025 | 30.80 | 31.00 | 30.49 | 30.91 | 30.91 | -0.58% | 851,243 |