BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada · Delayed Price · Currency is CAD 212.04
+2.54 (1.21%)
Sep 11, 2025, 3:55 PM EDT
TSX:ZGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 208.55 | 212.17 | 207.50 | 212.04 | 212.04 | 1.21% | 5,955 |
| Sep 10, 2025 | 205.30 | 209.50 | 205.30 | 209.50 | 209.50 | 2.86% | 4,728 |
| Sep 9, 2025 | 205.70 | 205.70 | 202.55 | 203.67 | 203.67 | -0.46% | 6,344 |
| Sep 8, 2025 | 204.99 | 205.81 | 203.92 | 204.61 | 204.61 | 1.33% | 11,200 |
| Sep 5, 2025 | 198.78 | 202.47 | 198.78 | 201.92 | 201.92 | 3.03% | 6,300 |
| Sep 4, 2025 | 195.06 | 196.99 | 195.06 | 195.98 | 195.98 | -0.69% | 11,000 |
| Sep 3, 2025 | 198.58 | 199.21 | 195.75 | 197.35 | 197.35 | 0.91% | 7,722 |
| Sep 2, 2025 | 194.64 | 195.60 | 190.50 | 195.57 | 195.57 | 3.14% | 10,000 |
| Aug 29, 2025 | 185.25 | 189.82 | 185.25 | 189.61 | 189.61 | 3.34% | 6,900 |
| Aug 28, 2025 | 185.06 | 185.06 | 182.75 | 183.48 | 183.48 | -1.02% | 2,800 |
| Aug 27, 2025 | 185.10 | 185.39 | 183.36 | 185.37 | 185.37 | -0.42% | 5,100 |
| Aug 26, 2025 | 184.36 | 186.15 | 183.82 | 186.15 | 186.15 | 1.98% | 6,600 |
| Aug 25, 2025 | 182.84 | 182.86 | 182.09 | 182.53 | 182.53 | 0.41% | 1,804 |
| Aug 22, 2025 | 178.50 | 183.00 | 178.50 | 181.79 | 181.79 | 1.24% | 4,700 |
| Aug 21, 2025 | 177.03 | 179.67 | 176.52 | 179.56 | 179.56 | 2.48% | 2,900 |
| Aug 20, 2025 | 174.49 | 175.22 | 174.18 | 175.22 | 175.22 | 2.10% | 2,039 |
| Aug 19, 2025 | 175.00 | 175.00 | 171.58 | 171.61 | 171.61 | -2.98% | 2,232 |
| Aug 18, 2025 | 176.12 | 176.88 | 175.61 | 176.88 | 176.88 | 0.33% | 2,000 |
| Aug 15, 2025 | 174.90 | 176.87 | 174.00 | 176.30 | 176.30 | 0.92% | 2,500 |
| Aug 14, 2025 | 174.73 | 175.08 | 174.60 | 174.69 | 174.69 | 0.16% | 2,000 |
| Aug 13, 2025 | 175.11 | 175.34 | 173.86 | 174.41 | 174.41 | 0.17% | 2,700 |
| Aug 12, 2025 | 173.40 | 174.21 | 172.23 | 174.12 | 174.12 | 0.90% | 10,002 |
| Aug 11, 2025 | 168.34 | 172.84 | 168.00 | 172.56 | 172.56 | 0.26% | 9,800 |
| Aug 8, 2025 | 173.02 | 174.20 | 170.81 | 172.12 | 172.12 | 0.08% | 17,012 |
| Aug 7, 2025 | 171.87 | 173.42 | 171.76 | 171.98 | 171.98 | 1.34% | 8,000 |
| Aug 6, 2025 | 167.36 | 169.70 | 167.36 | 169.70 | 169.70 | 1.82% | 9,200 |
| Aug 5, 2025 | 161.34 | 166.66 | 161.34 | 166.66 | 166.66 | 7.41% | 19,900 |
| Aug 1, 2025 | 155.22 | 156.54 | 154.30 | 155.16 | 155.16 | 0.89% | 16,823 |
| Jul 31, 2025 | 154.80 | 154.97 | 152.90 | 153.79 | 153.79 | -0.14% | 8,717 |
| Jul 30, 2025 | 156.36 | 157.30 | 153.20 | 154.01 | 154.01 | -2.56% | 17,100 |
| Jul 29, 2025 | 156.30 | 158.05 | 156.30 | 158.05 | 158.05 | 1.29% | 1,302 |
| Jul 28, 2025 | 155.00 | 156.14 | 154.70 | 156.04 | 156.04 | -2.06% | 4,100 |
| Jul 25, 2025 | 158.00 | 159.32 | 157.06 | 159.32 | 159.32 | 0.20% | 4,011 |
| Jul 24, 2025 | 158.75 | 159.83 | 158.75 | 159.00 | 159.00 | -1.36% | 3,803 |
| Jul 23, 2025 | 163.07 | 163.17 | 160.49 | 161.19 | 161.19 | -1.59% | 2,815 |
| Jul 22, 2025 | 160.79 | 164.04 | 160.49 | 163.80 | 163.80 | 2.08% | 4,700 |
| Jul 21, 2025 | 157.86 | 162.22 | 157.86 | 160.46 | 160.46 | 3.06% | 7,200 |
| Jul 18, 2025 | 155.78 | 155.89 | 155.18 | 155.69 | 155.69 | -0.18% | 1,800 |
| Jul 17, 2025 | 155.19 | 156.08 | 153.63 | 155.97 | 155.97 | -0.46% | 7,836 |
| Jul 16, 2025 | 157.98 | 157.98 | 154.96 | 156.69 | 156.69 | -0.39% | 3,609 |
| Jul 15, 2025 | 158.19 | 158.19 | 155.35 | 157.30 | 157.30 | -0.63% | 5,011 |
| Jul 14, 2025 | 159.48 | 161.26 | 158.15 | 158.29 | 158.29 | -0.43% | 3,610 |
| Jul 11, 2025 | 158.13 | 159.26 | 157.94 | 158.97 | 158.97 | 2.10% | 7,900 |
| Jul 10, 2025 | 154.67 | 155.98 | 154.67 | 155.70 | 155.70 | -0.48% | 1,534 |
| Jul 9, 2025 | 153.38 | 156.45 | 153.38 | 156.45 | 156.45 | 1.76% | 1,900 |
| Jul 8, 2025 | 160.47 | 160.47 | 152.10 | 153.74 | 153.74 | -4.03% | 10,300 |
| Jul 7, 2025 | 154.00 | 160.30 | 154.00 | 160.19 | 160.19 | 1.48% | 3,600 |
| Jul 4, 2025 | 157.88 | 157.88 | 157.85 | 157.85 | 157.85 | 0.95% | 300 |
| Jul 3, 2025 | 156.93 | 156.93 | 155.83 | 156.37 | 156.37 | -0.04% | 1,000 |
| Jul 2, 2025 | 156.09 | 156.84 | 155.15 | 156.44 | 156.44 | 0.63% | 4,400 |