Skip to main content
iShares S&P/TSX Global Gold Index ETF (TSX: XGD)
Canada flag Canada · Delayed Price · Currency is CAD
23.63
+0.13 (0.55%)
Jan 29, 2025, 3:59 PM EST

XGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202523.5823.8923.4123.6323.630.55%160,917
Jan 28, 202523.3423.5323.2023.5023.500.90%232,741
Jan 27, 202523.4023.4023.0023.2923.29-1.23%256,700
Jan 24, 202523.5623.6323.4623.5823.581.25%368,139
Jan 23, 202523.1723.2922.8823.2923.29-0.17%217,600
Jan 22, 202523.5523.6023.2123.3323.330.09%539,900
Jan 21, 202523.0523.5823.0523.3123.311.61%792,800
Jan 20, 202522.9722.9822.8122.9422.940.04%270,200
Jan 17, 202522.6322.9722.4822.9322.931.24%322,600
Jan 16, 202522.9023.0122.6522.6522.65-0.22%288,400
Jan 15, 202522.7922.7922.3922.7022.700.80%375,900
Jan 14, 202522.0722.5322.0622.5222.522.13%303,000
Jan 13, 202522.2722.2721.9522.0522.05-1.96%193,424
Jan 10, 202522.8022.9722.4022.4922.49-0.66%307,049
Jan 9, 202522.4822.6422.4622.6422.641.25%595,602
Jan 8, 202521.9022.3721.8722.3622.362.99%965,500
Jan 7, 202521.7622.1321.6021.7121.711.40%386,100
Jan 6, 202521.7721.8821.4021.4121.41-2.24%158,200
Jan 3, 202522.0422.0421.8921.9021.90-0.36%965,800
Jan 2, 202521.5222.0621.5221.9821.984.27%490,317
Dec 31, 202420.8721.1420.8721.0821.080.81%242,200
Dec 30, 202421.1021.1020.8220.9120.91-2.61%389,300
Dec 27, 202421.3221.5221.2121.4721.37-0.09%170,200
Dec 24, 202421.4321.5021.3121.4921.390.23%103,800
Dec 23, 202421.3821.4821.2021.4421.34-368,300
Dec 20, 202421.3121.6121.1921.4421.341.47%3,032,939
Dec 19, 202421.4621.4921.0721.1321.03-1.03%354,113
Dec 18, 202422.0022.1021.3121.3521.25-3.61%797,616
Dec 17, 202422.0922.2221.9422.1522.05-0.45%264,000
Dec 16, 202422.4522.4522.1722.2522.15-0.80%325,100
Dec 13, 202422.7122.7922.3222.4322.33-2.31%445,546
Dec 12, 202423.1823.2822.9522.9622.86-2.63%501,908
Dec 11, 202423.0623.5823.0023.5823.473.06%673,700
Dec 10, 202423.1223.1522.8322.8822.780.13%268,842
Dec 9, 202422.7723.2722.7722.8522.752.15%1,158,400
Dec 6, 202422.5622.6522.3222.3722.26-0.84%496,700
Dec 5, 202422.6922.7822.3322.5622.46-0.79%721,500
Dec 4, 202422.8322.9822.7122.7422.63-0.39%549,033
Dec 3, 202422.3823.0022.3822.8322.732.84%642,600
Dec 2, 202422.4322.4322.1522.2022.10-1.51%525,017
Nov 29, 202422.5822.7222.4622.5422.440.18%219,742
Nov 28, 202422.4722.5422.4522.5022.400.13%77,315
Nov 27, 202422.7122.8022.4222.4722.37-0.40%782,400
Nov 26, 202422.4222.5922.2622.5622.461.39%657,943
Nov 25, 202422.3222.3222.1122.2522.15-3.09%616,900
Nov 22, 202422.9823.0822.8222.9622.860.66%537,000
Nov 21, 202422.7322.8122.5022.8122.711.02%1,654,600
Nov 20, 202422.5522.6222.4322.5822.480.22%425,334
Nov 19, 202422.4022.5522.2022.5322.432.04%566,720
Nov 18, 202421.8622.2221.8622.0821.983.66%610,200
Nov 15, 202421.5521.6621.2521.3021.20-0.61%339,319
Nov 14, 202421.0021.4921.0021.4321.330.94%623,300
Nov 13, 202421.6421.7221.2221.2321.13-1.03%2,912,340
Nov 12, 202421.5121.6021.2021.4521.35-1.61%1,113,227
Nov 11, 202422.4022.4921.6021.8021.70-6.07%819,700
Nov 8, 202423.3023.3923.0023.2123.10-0.64%707,732
Nov 7, 202423.2123.4322.8823.3623.251.30%759,620
Nov 6, 202422.8623.1322.4423.0622.96-2.33%2,285,645
Nov 5, 202423.6323.7623.4823.6123.500.13%228,241
Nov 4, 202423.7323.7523.4323.5823.47-0.42%242,238
Nov 1, 202424.0824.0923.6723.6823.57-0.88%310,024
Oct 31, 202424.3224.3223.6723.8923.78-2.77%562,338
Oct 30, 202424.9024.9024.3924.5724.46-1.17%556,611
Oct 29, 202424.7124.8824.5624.8624.751.51%647,500
Oct 28, 202424.4024.6324.4024.4924.38-0.24%428,030
Oct 25, 202424.6224.7924.3324.5524.44-1.41%843,200
Oct 24, 202425.7925.7924.5424.9024.79-3.45%2,457,400
Oct 23, 202425.8026.0225.6325.7925.67-1.38%523,628
Oct 22, 202425.8626.1625.8426.1526.031.79%357,538
Oct 21, 202425.8726.1125.6525.6925.570.47%464,032
Oct 18, 202424.8725.6624.7625.5725.453.73%596,200
Oct 17, 202424.5024.8124.4324.6524.541.69%289,938
Oct 16, 202424.2924.6324.1724.2424.130.54%377,100
Oct 15, 202423.8124.1123.7524.1124.002.03%728,700
Oct 11, 202423.6523.9023.6123.6323.520.55%289,400
Oct 10, 202423.0023.5223.0023.5023.392.66%395,600
Oct 9, 202422.7422.9022.5022.8922.790.26%348,900
Oct 8, 202422.7322.8522.6222.8322.73-0.04%323,400
Oct 7, 202422.9622.9622.7022.8422.74-0.83%704,320
Oct 4, 202423.0123.3122.9623.0322.93-0.26%425,904
Oct 3, 202423.2423.2422.8923.0922.98-1.41%280,630
Oct 2, 202423.4823.6023.2623.4223.31-0.21%562,218
Oct 1, 202423.3523.6523.2623.4723.361.38%411,900
Sep 30, 202423.2723.3022.9623.1523.04-1.61%536,349
Sep 27, 202424.0124.0923.5323.5323.42-2.61%383,335
Sep 26, 202424.0924.3023.9824.1624.050.50%425,939
Sep 25, 202423.9824.1623.9424.0423.930.46%241,132
Sep 24, 202423.7024.0523.6423.9323.821.18%486,604
Sep 23, 202423.8324.1023.6523.6523.54-0.55%467,126
Sep 20, 202423.6823.9023.6023.7823.671.62%570,800
Sep 19, 202423.6623.7623.2223.4023.290.60%745,919
Sep 18, 202423.5024.1223.2423.2623.15-0.85%524,200
Sep 17, 202423.5123.6523.2723.4623.35-0.47%264,600
Sep 16, 202423.7123.7323.4323.5723.46-0.63%333,809
Sep 13, 202423.6123.8523.5923.7223.611.93%369,226
Sep 12, 202422.5623.4022.5623.2723.164.54%657,300
Sep 11, 202422.1422.2621.8922.2622.16-0.04%179,500
Sep 10, 202421.9722.2721.8322.2722.171.74%335,500
Sep 9, 202421.7621.9521.7621.8921.791.11%224,800
Sep 6, 202422.1622.1921.6321.6521.55-2.12%511,130