BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada
· Delayed Price · Currency is CAD 147.77
-2.78 (-1.85%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 149.16 | 149.16 | 146.75 | 147.77 | 147.77 | -1.85% | 10,151 |
| Apr 16, 2025 | 151.40 | 153.07 | 149.55 | 150.55 | 150.55 | 2.49% | 6,725 |
| Apr 15, 2025 | 145.51 | 146.95 | 144.90 | 146.89 | 146.89 | 1.69% | 7,243 |
| Apr 14, 2025 | 141.70 | 145.30 | 139.78 | 144.45 | 144.45 | 0.90% | 6,200 |
| Apr 11, 2025 | 140.44 | 144.01 | 140.44 | 143.16 | 143.16 | 5.33% | 8,831 |
| Apr 10, 2025 | 131.95 | 137.09 | 131.95 | 135.91 | 135.91 | 4.76% | 9,500 |
| Apr 9, 2025 | 126.46 | 131.08 | 125.50 | 129.74 | 129.74 | 6.80% | 8,220 |
| Apr 8, 2025 | 126.61 | 126.64 | 120.84 | 121.48 | 121.48 | -0.65% | 15,336 |
| Apr 7, 2025 | 115.00 | 127.51 | 115.00 | 122.28 | 122.28 | -0.07% | 17,113 |
| Apr 4, 2025 | 129.76 | 129.84 | 122.23 | 122.37 | 122.37 | -8.58% | 12,908 |
| Apr 3, 2025 | 133.14 | 135.10 | 126.34 | 133.86 | 133.86 | -1.29% | 6,200 |
| Apr 2, 2025 | 135.82 | 136.05 | 134.75 | 135.61 | 135.61 | -0.20% | 4,300 |
| Apr 1, 2025 | 136.34 | 136.34 | 135.00 | 135.88 | 135.88 | -0.62% | 711 |
| Mar 31, 2025 | 136.89 | 136.89 | 134.00 | 136.73 | 136.73 | 0.77% | 4,100 |
| Mar 28, 2025 | 137.01 | 139.04 | 135.06 | 135.69 | 135.69 | -0.55% | 17,545 |
| Mar 27, 2025 | 134.28 | 136.45 | 134.28 | 136.44 | 136.44 | 2.68% | 4,627 |
| Mar 26, 2025 | 134.48 | 134.48 | 132.88 | 132.88 | 132.88 | -0.87% | 604 |
| Mar 25, 2025 | 134.39 | 134.39 | 134.04 | 134.04 | 134.04 | 1.65% | 500 |
| Mar 24, 2025 | 132.52 | 133.21 | 131.87 | 131.87 | 131.87 | -0.19% | 1,000 |
| Mar 21, 2025 | 133.29 | 134.62 | 131.86 | 132.12 | 132.12 | -1.56% | 6,000 |
| Mar 20, 2025 | 133.26 | 134.52 | 133.04 | 134.22 | 134.22 | 0.04% | 10,423 |
| Mar 19, 2025 | 132.90 | 134.20 | 132.49 | 134.16 | 134.16 | 0.95% | 17,700 |
| Mar 18, 2025 | 134.26 | 134.63 | 132.80 | 132.90 | 132.90 | 1.00% | 5,300 |
| Mar 17, 2025 | 129.37 | 131.70 | 129.37 | 131.59 | 131.59 | 2.06% | 4,200 |
| Mar 14, 2025 | 129.72 | 129.72 | 128.18 | 128.93 | 128.93 | 0.59% | 9,000 |
| Mar 13, 2025 | 124.90 | 128.53 | 124.90 | 128.18 | 128.18 | 3.38% | 5,130 |
| Mar 12, 2025 | 123.05 | 124.12 | 122.71 | 123.99 | 123.99 | 0.92% | 5,510 |
| Mar 11, 2025 | 119.72 | 122.99 | 119.72 | 122.86 | 122.86 | 3.77% | 5,048 |
| Mar 10, 2025 | 121.68 | 121.68 | 117.48 | 118.40 | 118.40 | -3.32% | 7,200 |
| Mar 7, 2025 | 121.17 | 123.78 | 120.52 | 122.47 | 122.47 | 1.76% | 24,900 |
| Mar 6, 2025 | 121.36 | 121.36 | 119.78 | 120.35 | 120.35 | -1.05% | 900 |
| Mar 5, 2025 | 118.03 | 121.63 | 118.03 | 121.63 | 121.63 | 3.43% | 4,243 |
| Mar 4, 2025 | 117.63 | 118.44 | 115.58 | 117.60 | 117.60 | 0.63% | 11,103 |
| Mar 3, 2025 | 118.64 | 119.76 | 116.50 | 116.86 | 116.86 | 0.28% | 13,019 |
| Feb 28, 2025 | 114.05 | 116.53 | 114.04 | 116.53 | 116.53 | 0.10% | 2,733 |
| Feb 27, 2025 | 118.71 | 119.09 | 116.41 | 116.41 | 116.41 | -3.22% | 7,400 |
| Feb 26, 2025 | 117.22 | 120.34 | 117.17 | 120.28 | 120.28 | 2.21% | 3,900 |
| Feb 25, 2025 | 116.07 | 117.72 | 115.75 | 117.68 | 117.68 | -1.46% | 4,546 |
| Feb 24, 2025 | 118.68 | 119.57 | 117.00 | 119.42 | 119.42 | 1.16% | 15,300 |
| Feb 21, 2025 | 119.42 | 119.48 | 117.99 | 118.05 | 118.05 | -3.49% | 8,829 |
| Feb 20, 2025 | 121.02 | 123.32 | 121.02 | 122.32 | 122.32 | 1.39% | 7,700 |
| Feb 19, 2025 | 120.38 | 121.08 | 119.36 | 120.64 | 120.64 | -0.54% | 6,300 |
| Feb 18, 2025 | 120.73 | 121.57 | 120.23 | 121.30 | 121.30 | 1.44% | 6,200 |
| Feb 14, 2025 | 124.34 | 124.34 | 119.58 | 119.58 | 119.58 | -3.46% | 10,800 |
| Feb 13, 2025 | 124.58 | 124.58 | 123.18 | 123.86 | 123.86 | 0.01% | 4,800 |
| Feb 12, 2025 | 122.03 | 124.61 | 122.03 | 123.85 | 123.85 | 0.92% | 5,000 |
| Feb 11, 2025 | 123.65 | 123.90 | 122.72 | 122.72 | 122.72 | -1.38% | 3,400 |
| Feb 10, 2025 | 124.51 | 124.88 | 124.34 | 124.44 | 124.44 | 2.22% | 12,108 |
| Feb 7, 2025 | 122.02 | 122.55 | 121.40 | 121.74 | 121.74 | -0.04% | 3,120 |
| Feb 6, 2025 | 121.73 | 121.79 | 121.10 | 121.79 | 121.79 | 0.10% | 4,200 |