BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada · Delayed Price · Currency is CAD 278.60
+7.29 (2.69%)
At close: Dec 19, 2025
TSX:ZGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 276.76 | 280.20 | 276.54 | 278.60 | 278.60 | 2.69% | 4,719 |
| Dec 18, 2025 | 269.30 | 274.90 | 269.30 | 271.31 | 271.31 | 0.37% | 5,686 |
| Dec 17, 2025 | 270.37 | 271.35 | 267.50 | 270.32 | 270.32 | 0.98% | 3,923 |
| Dec 16, 2025 | 270.67 | 270.67 | 265.59 | 267.70 | 267.70 | -0.26% | 5,600 |
| Dec 15, 2025 | 275.57 | 275.57 | 267.20 | 268.40 | 268.40 | -0.61% | 7,728 |
| Dec 12, 2025 | 278.70 | 278.70 | 266.59 | 270.06 | 270.06 | -0.68% | 8,786 |
| Dec 11, 2025 | 261.54 | 273.62 | 261.54 | 271.90 | 271.90 | 3.87% | 10,965 |
| Dec 10, 2025 | 255.82 | 262.48 | 254.18 | 261.78 | 261.78 | 1.27% | 7,604 |
| Dec 9, 2025 | 252.69 | 258.95 | 252.69 | 258.50 | 258.50 | 1.64% | 3,895 |
| Dec 8, 2025 | 256.60 | 256.60 | 252.00 | 254.34 | 254.34 | -0.75% | 2,606 |
| Dec 5, 2025 | 260.83 | 262.64 | 255.54 | 256.26 | 256.26 | -0.94% | 6,036 |
| Dec 4, 2025 | 254.57 | 258.68 | 254.40 | 258.68 | 258.68 | 0.83% | 3,526 |
| Dec 3, 2025 | 260.70 | 260.70 | 256.54 | 256.54 | 256.54 | -0.65% | 6,067 |
| Dec 2, 2025 | 260.05 | 260.05 | 253.17 | 258.23 | 258.23 | -1.63% | 6,035 |
| Dec 1, 2025 | 267.10 | 267.10 | 262.52 | 262.52 | 262.52 | -0.19% | 6,244 |
| 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 |