Skip to main content
logo
BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada flag Canada · Delayed Price · Currency is CAD
239.19
-3.41 (-1.41%)
Oct 7, 2025, 3:59 PM EDT

TSX:ZGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025242.95242.95238.58239.52239.52-1.27%12,871
Oct 6, 2025239.62244.99239.62242.60242.602.51%8,746
Oct 3, 2025236.45237.77234.81236.66236.660.25%8,503
Oct 2, 2025238.02238.02227.86236.06236.06-0.33%10,400
Oct 1, 2025233.77238.14233.77236.85236.851.87%22,300
Sep 30, 2025228.53233.61228.53232.51232.510.68%10,639
Sep 29, 2025233.58233.58229.66230.93230.931.32%11,900
Sep 26, 2025230.98230.98226.24227.92227.922.36%6,816
Sep 25, 2025220.46222.71220.10222.66222.661.03%12,129
Sep 24, 2025225.81225.94220.38220.38220.38-2.15%8,102
Sep 23, 2025225.89227.27224.61225.22225.220.86%11,535
Sep 22, 2025220.52224.00218.68223.31223.313.45%16,100
Sep 19, 2025207.23215.89207.23215.86215.864.23%12,706
Sep 18, 2025206.31207.12204.13207.09207.090.05%11,900
Sep 17, 2025205.73211.01205.73206.98206.98-0.64%18,400
Sep 16, 2025214.51214.51208.22208.32208.32-3.06%8,900
Sep 15, 2025212.07216.07211.50214.90214.901.54%12,200
Sep 12, 2025212.40213.00211.20211.64211.64-0.19%5,047
Sep 11, 2025208.55212.17207.50212.04212.041.21%6,000
Sep 10, 2025205.30209.50205.30209.50209.502.86%4,728
Sep 9, 2025205.70205.70202.55203.67203.67-0.46%6,344
Sep 8, 2025204.99205.81203.92204.61204.611.33%11,200
Sep 5, 2025198.78202.47198.78201.92201.923.03%6,300
Sep 4, 2025195.06196.99195.06195.98195.98-0.69%11,000
Sep 3, 2025198.58199.21195.75197.35197.350.91%7,722
Sep 2, 2025194.64195.60190.50195.57195.573.14%10,000
Aug 29, 2025185.25189.82185.25189.61189.613.34%6,900
Aug 28, 2025185.06185.06182.75183.48183.48-1.02%2,800
Aug 27, 2025185.10185.39183.36185.37185.37-0.42%5,100
Aug 26, 2025184.36186.15183.82186.15186.151.98%6,600
Aug 25, 2025182.84182.86182.09182.53182.530.41%1,804
Aug 22, 2025178.50183.00178.50181.79181.791.24%4,700
Aug 21, 2025177.03179.67176.52179.56179.562.48%2,900
Aug 20, 2025174.49175.22174.18175.22175.222.10%2,039
Aug 19, 2025175.00175.00171.58171.61171.61-2.98%2,232
Aug 18, 2025176.12176.88175.61176.88176.880.33%2,000
Aug 15, 2025174.90176.87174.00176.30176.300.92%2,500
Aug 14, 2025174.73175.08174.60174.69174.690.16%2,000
Aug 13, 2025175.11175.34173.86174.41174.410.17%2,700
Aug 12, 2025173.40174.21172.23174.12174.120.90%10,002
Aug 11, 2025168.34172.84168.00172.56172.560.26%9,800
Aug 8, 2025173.02174.20170.81172.12172.120.08%17,012
Aug 7, 2025171.87173.42171.76171.98171.981.34%8,000
Aug 6, 2025167.36169.70167.36169.70169.701.82%9,200
Aug 5, 2025161.34166.66161.34166.66166.667.41%19,900
Aug 1, 2025155.22156.54154.30155.16155.160.89%16,823
Jul 31, 2025154.80154.97152.90153.79153.79-0.14%8,717
Jul 30, 2025156.36157.30153.20154.01154.01-2.56%17,100
Jul 29, 2025156.30158.05156.30158.05158.051.29%1,302
Jul 28, 2025155.00156.14154.70156.04156.04-2.06%4,100