BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada · Delayed Price · Currency is CAD 222.18
+4.09 (1.88%)
Nov 7, 2025, 3:59 PM EST
TSX:ZGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,900 |
| Oct 31, 2025 | 227.39 | 227.39 | 222.34 | 223.60 | 223.60 | -1.25% | 4,900 |
| 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 | - | 10,600 |
| Oct 28, 2025 | 213.33 | 222.09 | 211.26 | 220.86 | 220.86 | 1.02% | 15,300 |
| Oct 27, 2025 | 221.76 | 222.52 | 213.55 | 218.64 | 218.64 | -3.85% | 27,200 |
| Oct 24, 2025 | 229.22 | 230.28 | 227.22 | 227.39 | 227.39 | -0.95% | 7,700 |
| Oct 23, 2025 | 232.85 | 232.85 | 229.07 | 229.56 | 229.56 | 0.94% | 8,900 |
| Oct 22, 2025 | 218.11 | 228.49 | 218.11 | 227.43 | 227.43 | 0.58% | 27,400 |
| 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% | 14,200 |
| 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% | 19,400 |
| Oct 14, 2025 | 244.41 | 252.39 | 244.41 | 249.32 | 249.32 | 5.05% | 11,900 |
| Oct 10, 2025 | 236.46 | 239.75 | 235.82 | 237.34 | 237.34 | 0.37% | 11,800 |
| Oct 9, 2025 | 248.16 | 248.16 | 234.23 | 236.46 | 236.46 | -3.98% | 14,800 |
| Oct 8, 2025 | 244.94 | 246.26 | 242.80 | 246.25 | 246.25 | 2.95% | 11,300 |
| Oct 7, 2025 | 242.95 | 242.95 | 238.58 | 239.19 | 239.19 | -1.41% | 15,500 |
| 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% | 10,400 |
| Oct 1, 2025 | 233.77 | 238.14 | 233.77 | 236.85 | 236.85 | 1.87% | 22,300 |
| 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% | 11,900 |
| 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% | 16,100 |
| Sep 19, 2025 | 207.23 | 215.89 | 207.23 | 215.86 | 215.86 | 4.23% | 12,706 |
| Sep 18, 2025 | 206.31 | 207.12 | 204.13 | 207.09 | 207.09 | 0.05% | 11,900 |
| Sep 17, 2025 | 205.73 | 211.01 | 205.73 | 206.98 | 206.98 | -0.64% | 18,400 |
| Sep 16, 2025 | 214.51 | 214.51 | 208.22 | 208.32 | 208.32 | -3.06% | 8,900 |
| Sep 15, 2025 | 212.07 | 216.07 | 211.50 | 214.90 | 214.90 | 1.54% | 12,200 |
| Sep 12, 2025 | 212.40 | 213.00 | 211.20 | 211.64 | 211.64 | -0.19% | 5,047 |
| Sep 11, 2025 | 208.55 | 212.17 | 207.50 | 212.04 | 212.04 | 1.21% | 6,000 |
| 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 |