BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada · Delayed Price · Currency is CAD 157.02
-0.28 (-0.18%)
Jul 16, 2025, 1:49 PM EDT
TSX:ZGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 157.98 | 157.98 | 154.96 | 155.06 | 155.06 | -1.42% | 1,889 |
| 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 |
| Jun 30, 2025 | 152.02 | 155.46 | 151.90 | 155.46 | 155.46 | 3.04% | 6,824 |
| Jun 27, 2025 | 152.49 | 152.49 | 150.66 | 150.87 | 150.87 | -3.77% | 5,800 |
| Jun 26, 2025 | 155.04 | 156.78 | 154.50 | 156.78 | 156.78 | 1.08% | 4,319 |
| Jun 25, 2025 | 154.75 | 155.96 | 154.70 | 155.11 | 155.11 | 0.12% | 4,442 |
| Jun 24, 2025 | 155.70 | 156.90 | 152.15 | 154.92 | 154.92 | -3.28% | 7,400 |
| Jun 23, 2025 | 160.62 | 162.00 | 160.01 | 160.18 | 160.18 | 1.46% | 22,800 |
| Jun 20, 2025 | 157.90 | 158.72 | 157.83 | 157.88 | 157.88 | -0.76% | 3,600 |
| Jun 19, 2025 | 158.62 | 159.35 | 158.62 | 159.09 | 159.09 | -0.11% | 3,420 |
| Jun 18, 2025 | 159.94 | 161.19 | 159.25 | 159.26 | 159.26 | -0.49% | 4,700 |
| Jun 17, 2025 | 160.56 | 160.56 | 158.19 | 160.05 | 160.05 | 0.07% | 1,300 |
| Jun 16, 2025 | 159.86 | 159.97 | 159.00 | 159.94 | 159.94 | -1.27% | 6,200 |
| Jun 13, 2025 | 162.52 | 162.52 | 161.50 | 161.99 | 161.99 | 1.09% | 1,200 |
| Jun 12, 2025 | 158.77 | 160.24 | 158.77 | 160.24 | 160.24 | 2.15% | 4,423 |
| Jun 11, 2025 | 156.27 | 156.86 | 156.27 | 156.86 | 156.86 | 0.43% | 1,500 |
| Jun 10, 2025 | 158.75 | 158.75 | 155.87 | 156.19 | 156.19 | -1.61% | 1,032 |
| Jun 9, 2025 | 158.80 | 159.31 | 158.06 | 158.75 | 158.75 | 0.05% | 3,300 |
| Jun 6, 2025 | 161.95 | 161.95 | 158.44 | 158.67 | 158.67 | -2.07% | 2,700 |
| Jun 5, 2025 | 161.62 | 164.00 | 160.88 | 162.02 | 162.02 | 1.48% | 2,941 |
| Jun 4, 2025 | 160.01 | 160.01 | 159.35 | 159.65 | 159.65 | 0.76% | 1,000 |
| Jun 3, 2025 | 156.98 | 158.54 | 156.63 | 158.44 | 158.44 | 0.42% | 1,900 |
| Jun 2, 2025 | 152.64 | 158.45 | 152.64 | 157.78 | 157.78 | 6.23% | 4,000 |
| May 30, 2025 | 147.96 | 148.53 | 147.73 | 148.53 | 148.53 | -0.32% | 800 |
| May 29, 2025 | 150.56 | 150.90 | 149.00 | 149.00 | 149.00 | -0.77% | 2,247 |
| May 28, 2025 | 149.24 | 150.15 | 148.41 | 150.15 | 150.15 | 1.07% | 2,500 |
| May 27, 2025 | 148.30 | 149.00 | 148.30 | 148.56 | 148.56 | -0.41% | 4,125 |
| May 26, 2025 | 147.75 | 149.49 | 147.75 | 149.17 | 149.17 | 0.38% | 4,411 |
| May 23, 2025 | 147.12 | 149.00 | 147.12 | 148.61 | 148.61 | 1.16% | 9,916 |
| May 22, 2025 | 147.69 | 147.69 | 146.20 | 146.91 | 146.91 | -0.69% | 4,300 |
| May 21, 2025 | 146.18 | 147.93 | 146.18 | 147.93 | 147.93 | 2.11% | 3,538 |
| May 20, 2025 | 140.41 | 144.88 | 140.41 | 144.88 | 144.88 | 5.15% | 4,300 |
| May 16, 2025 | 135.00 | 137.88 | 135.00 | 137.78 | 137.78 | -0.41% | 8,000 |
| May 15, 2025 | 137.08 | 138.35 | 137.08 | 138.35 | 138.35 | 1.95% | 1,119 |
| May 14, 2025 | 135.69 | 135.86 | 134.76 | 135.70 | 135.70 | -2.18% | 3,706 |
| May 13, 2025 | 139.15 | 139.30 | 138.43 | 138.73 | 138.73 | -0.19% | 22,401 |
| May 12, 2025 | 144.05 | 144.05 | 138.45 | 139.00 | 139.00 | -7.82% | 5,600 |
| May 9, 2025 | 147.91 | 150.80 | 147.25 | 150.80 | 150.80 | 3.41% | 2,308 |
| May 8, 2025 | 147.64 | 147.89 | 145.83 | 145.83 | 145.83 | -1.27% | 2,600 |
| May 7, 2025 | 146.13 | 148.70 | 146.13 | 147.70 | 147.70 | -1.26% | 1,907 |
| May 6, 2025 | 145.94 | 149.59 | 145.01 | 149.59 | 149.59 | 5.33% | 3,900 |