BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada · Delayed Price · Currency is CAD 174.12
+1.56 (0.90%)
Aug 12, 2025, 3:50 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |