iShares S&P/TSX Global Gold Index ETF (TSX:XGD)
Canada
· Delayed Price · Currency is CAD 30.81
-0.58 (-1.85%)
Apr 17, 2025, 3:59 PM EDT
TSX:XGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 31.30 | 31.30 | 30.65 | 30.81 | 30.81 | -1.85% | 801,017 |
| Apr 16, 2025 | 31.86 | 32.08 | 31.12 | 31.39 | 31.39 | 1.78% | 758,440 |
| Apr 15, 2025 | 30.76 | 30.91 | 30.29 | 30.84 | 30.84 | 1.58% | 445,300 |
| Apr 14, 2025 | 29.95 | 30.55 | 29.48 | 30.36 | 30.36 | 0.13% | 711,200 |
| Apr 11, 2025 | 29.84 | 30.58 | 29.74 | 30.32 | 30.32 | 5.46% | 1,774,232 |
| Apr 10, 2025 | 27.72 | 29.10 | 27.72 | 28.75 | 28.75 | 3.90% | 1,127,308 |
| Apr 9, 2025 | 26.75 | 27.88 | 26.63 | 27.67 | 27.67 | 6.51% | 1,282,136 |
| Apr 8, 2025 | 26.87 | 27.00 | 25.76 | 25.98 | 25.98 | -0.35% | 926,200 |
| Apr 7, 2025 | 25.20 | 27.10 | 25.11 | 26.07 | 26.07 | 0.46% | 2,026,200 |
| Apr 4, 2025 | 27.56 | 27.68 | 25.87 | 25.95 | 25.95 | -8.14% | 2,027,900 |
| Apr 3, 2025 | 27.22 | 28.64 | 27.07 | 28.25 | 28.25 | -1.57% | 822,300 |
| Apr 2, 2025 | 28.71 | 28.77 | 28.26 | 28.70 | 28.70 | 0.10% | 427,900 |
| Apr 1, 2025 | 28.93 | 29.01 | 28.39 | 28.67 | 28.67 | -0.28% | 963,934 |
| Mar 31, 2025 | 28.77 | 28.83 | 27.97 | 28.75 | 28.75 | 1.34% | 821,700 |
| Mar 28, 2025 | 28.74 | 29.16 | 28.27 | 28.37 | 28.37 | -0.18% | 353,300 |
| Mar 27, 2025 | 28.09 | 28.43 | 27.97 | 28.42 | 28.42 | 2.56% | 384,942 |
| Mar 26, 2025 | 27.96 | 28.04 | 27.67 | 27.71 | 27.71 | -0.82% | 241,000 |
| Mar 25, 2025 | 27.74 | 28.24 | 27.74 | 27.94 | 27.94 | 1.27% | 776,500 |
| Mar 24, 2025 | 27.81 | 27.89 | 27.53 | 27.59 | 27.59 | -0.79% | 696,500 |
| Mar 21, 2025 | 27.87 | 27.91 | 27.46 | 27.81 | 27.81 | -0.93% | 659,200 |
| Mar 20, 2025 | 27.98 | 28.26 | 27.80 | 28.07 | 28.07 | - | 421,039 |
| Mar 19, 2025 | 27.98 | 28.13 | 27.69 | 28.07 | 28.07 | 0.83% | 1,279,500 |
| Mar 18, 2025 | 28.16 | 28.27 | 27.78 | 27.84 | 27.84 | 0.72% | 547,200 |
| Mar 17, 2025 | 27.25 | 27.68 | 27.24 | 27.64 | 27.64 | 1.84% | 606,800 |
| Mar 14, 2025 | 27.37 | 27.44 | 27.00 | 27.14 | 27.14 | 0.41% | 550,700 |
| Mar 13, 2025 | 26.38 | 27.22 | 26.33 | 27.03 | 27.03 | 3.17% | 867,300 |
| Mar 12, 2025 | 26.00 | 26.30 | 25.88 | 26.20 | 26.20 | 0.15% | 824,630 |
| Mar 11, 2025 | 25.62 | 26.43 | 25.62 | 26.16 | 26.16 | 2.99% | 1,156,811 |
| Mar 10, 2025 | 25.92 | 26.00 | 25.27 | 25.40 | 25.40 | -2.16% | 712,619 |
| Mar 7, 2025 | 25.68 | 26.36 | 25.67 | 25.96 | 25.96 | 1.37% | 809,243 |
| Mar 6, 2025 | 25.69 | 25.97 | 25.44 | 25.61 | 25.61 | -1.27% | 434,505 |
| Mar 5, 2025 | 25.19 | 25.95 | 25.12 | 25.94 | 25.94 | 2.57% | 562,113 |
| Mar 4, 2025 | 25.22 | 25.54 | 24.88 | 25.29 | 25.29 | 0.84% | 390,900 |
| Mar 3, 2025 | 25.48 | 25.65 | 25.00 | 25.08 | 25.08 | -0.04% | 302,808 |
| Feb 28, 2025 | 24.49 | 25.10 | 24.31 | 25.09 | 25.09 | 1.09% | 520,400 |
| Feb 27, 2025 | 25.18 | 25.37 | 24.81 | 24.82 | 24.82 | -2.86% | 553,220 |
| Feb 26, 2025 | 24.98 | 25.59 | 24.85 | 25.55 | 25.55 | 1.96% | 313,900 |
| Feb 25, 2025 | 25.18 | 25.20 | 24.59 | 25.06 | 25.06 | -1.10% | 660,100 |
| Feb 24, 2025 | 25.34 | 25.44 | 24.88 | 25.34 | 25.34 | 0.52% | 376,847 |
| Feb 21, 2025 | 25.89 | 25.89 | 25.17 | 25.21 | 25.21 | -3.08% | 564,600 |
| Feb 20, 2025 | 25.86 | 26.25 | 25.78 | 26.01 | 26.01 | 0.89% | 622,617 |
| Feb 19, 2025 | 25.58 | 25.88 | 25.38 | 25.78 | 25.78 | 0.27% | 332,600 |
| Feb 18, 2025 | 25.72 | 25.79 | 25.42 | 25.71 | 25.71 | 1.62% | 299,013 |
| Feb 14, 2025 | 26.25 | 26.25 | 25.28 | 25.30 | 25.30 | -3.44% | 591,000 |
| Feb 13, 2025 | 26.24 | 26.28 | 25.90 | 26.20 | 26.20 | 0.34% | 658,200 |
| Feb 12, 2025 | 25.66 | 26.26 | 25.60 | 26.11 | 26.11 | 1.71% | 2,383,828 |
| Feb 11, 2025 | 25.99 | 26.01 | 25.67 | 25.67 | 25.67 | -1.72% | 682,300 |
| Feb 10, 2025 | 26.10 | 26.20 | 25.97 | 26.12 | 26.12 | 2.79% | 434,708 |
| Feb 7, 2025 | 25.70 | 25.85 | 25.40 | 25.41 | 25.41 | -0.47% | 674,500 |
| Feb 6, 2025 | 25.61 | 25.61 | 25.28 | 25.53 | 25.53 | 0.08% | 321,100 |