BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada · Delayed Price · Currency is CAD 263.03
+6.69 (2.61%)
At close: Nov 28, 2025
TSX:ZGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 258.00 | 263.03 | 258.00 | 263.03 | 263.03 | 2.61% | 5,953 |
| Nov 27, 2025 | 255.74 | 257.00 | 255.24 | 256.34 | 256.34 | -0.03% | 1,274 |
| Nov 26, 2025 | 248.71 | 256.50 | 248.71 | 256.41 | 256.41 | 4.58% | 8,958 |
| Nov 25, 2025 | 243.15 | 246.80 | 242.00 | 245.17 | 245.17 | 1.01% | 6,292 |
| Nov 24, 2025 | 230.18 | 242.71 | 230.18 | 242.71 | 242.71 | 6.66% | 10,599 |
| Nov 21, 2025 | 228.71 | 231.00 | 227.56 | 227.56 | 227.56 | 0.07% | 5,893 |
| Nov 20, 2025 | 239.52 | 242.15 | 227.41 | 227.41 | 227.41 | -4.61% | 4,405 |
| Nov 19, 2025 | 240.06 | 242.57 | 236.23 | 238.39 | 238.39 | 1.51% | 4,191 |
| Nov 18, 2025 | 233.56 | 236.43 | 232.69 | 234.85 | 234.85 | 0.85% | 2,587 |
| Nov 17, 2025 | 233.39 | 236.27 | 231.46 | 232.87 | 232.87 | -0.93% | 3,365 |
| Nov 14, 2025 | 226.50 | 236.04 | 226.50 | 235.06 | 235.06 | -1.26% | 2,044 |
| Nov 13, 2025 | 245.00 | 245.00 | 236.77 | 238.05 | 238.05 | -2.16% | 4,804 |
| Nov 12, 2025 | 235.13 | 244.50 | 235.13 | 243.30 | 243.30 | 3.94% | 3,852 |
| Nov 11, 2025 | 233.62 | 234.67 | 230.52 | 234.08 | 234.08 | 0.63% | 4,136 |
| Nov 10, 2025 | 229.89 | 234.04 | 229.89 | 232.62 | 232.62 | 4.70% | 9,291 |
| Nov 7, 2025 | 218.97 | 222.18 | 217.04 | 222.18 | 222.18 | 1.88% | 3,040 |
| Nov 6, 2025 | 221.20 | 223.49 | 218.09 | 218.09 | 218.09 | -0.09% | 8,430 |
| Nov 5, 2025 | 216.32 | 219.00 | 216.00 | 218.29 | 218.29 | 2.74% | 5,708 |
| Nov 4, 2025 | 217.30 | 217.30 | 212.46 | 212.47 | 212.47 | -4.50% | 8,938 |
| Nov 3, 2025 | 223.34 | 226.45 | 220.80 | 222.49 | 222.49 | -0.50% | 5,867 |
| Oct 31, 2025 | 227.39 | 227.39 | 222.34 | 223.60 | 223.60 | -1.25% | 4,898 |
| Oct 30, 2025 | 223.01 | 226.46 | 223.01 | 226.44 | 226.44 | 2.53% | 1,821 |
| Oct 29, 2025 | 227.61 | 227.61 | 219.72 | 220.85 | 220.85 | - | 10,562 |
| Oct 28, 2025 | 213.33 | 222.09 | 211.26 | 220.86 | 220.86 | 1.02% | 15,250 |
| Oct 27, 2025 | 221.76 | 222.52 | 213.55 | 218.64 | 218.64 | -3.85% | 27,152 |
| Oct 24, 2025 | 229.22 | 230.28 | 227.22 | 227.39 | 227.39 | -0.95% | 7,690 |
| Oct 23, 2025 | 232.85 | 232.85 | 229.07 | 229.56 | 229.56 | 0.94% | 8,870 |
| Oct 22, 2025 | 218.11 | 228.49 | 218.11 | 227.43 | 227.43 | 0.58% | 27,378 |
| Oct 21, 2025 | 234.24 | 234.24 | 225.57 | 226.11 | 226.11 | -10.23% | 26,538 |
| Oct 20, 2025 | 250.80 | 253.00 | 247.78 | 251.88 | 251.88 | 2.81% | 14,172 |
| Oct 17, 2025 | 258.99 | 262.79 | 241.60 | 244.99 | 244.99 | -7.50% | 43,900 |
| Oct 16, 2025 | 263.70 | 266.83 | 260.63 | 264.84 | 264.84 | 2.08% | 33,404 |
| Oct 15, 2025 | 254.00 | 260.90 | 254.00 | 259.44 | 259.44 | 4.06% | 19,359 |
| Oct 14, 2025 | 244.41 | 252.39 | 244.41 | 249.32 | 249.32 | 5.05% | 11,870 |
| Oct 10, 2025 | 236.46 | 239.75 | 235.82 | 237.34 | 237.34 | 0.37% | 11,782 |
| Oct 9, 2025 | 248.16 | 248.16 | 234.23 | 236.46 | 236.46 | -3.98% | 14,751 |
| Oct 8, 2025 | 244.94 | 246.26 | 242.80 | 246.25 | 246.25 | 2.95% | 11,270 |
| Oct 7, 2025 | 242.95 | 242.95 | 238.58 | 239.19 | 239.19 | -1.41% | 15,473 |
| Oct 6, 2025 | 239.62 | 244.99 | 239.62 | 242.60 | 242.60 | 2.51% | 8,746 |
| Oct 3, 2025 | 236.45 | 237.77 | 234.81 | 236.66 | 236.66 | 0.25% | 8,503 |
| Oct 2, 2025 | 238.02 | 238.02 | 227.86 | 236.06 | 236.06 | -0.33% | 10,388 |
| Oct 1, 2025 | 233.77 | 238.14 | 233.77 | 236.85 | 236.85 | 1.87% | 22,259 |
| Sep 30, 2025 | 228.53 | 233.61 | 228.53 | 232.51 | 232.51 | 0.68% | 10,639 |
| Sep 29, 2025 | 233.58 | 233.58 | 229.66 | 230.93 | 230.93 | 1.32% | 11,889 |
| Sep 26, 2025 | 230.98 | 230.98 | 226.24 | 227.92 | 227.92 | 2.36% | 6,816 |
| Sep 25, 2025 | 220.46 | 222.71 | 220.10 | 222.66 | 222.66 | 1.03% | 12,129 |
| Sep 24, 2025 | 225.81 | 225.94 | 220.38 | 220.38 | 220.38 | -2.15% | 8,102 |
| Sep 23, 2025 | 225.89 | 227.27 | 224.61 | 225.22 | 225.22 | 0.86% | 11,535 |
| Sep 22, 2025 | 220.52 | 224.00 | 218.68 | 223.31 | 223.31 | 3.45% | 16,054 |
| Sep 19, 2025 | 207.23 | 215.89 | 207.23 | 215.86 | 215.86 | 4.23% | 12,706 |