Skip to main content
logo
BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada flag Canada · Delayed Price · Currency is CAD
334.27
+7.23 (2.21%)
At close: Feb 19, 2026

TSX:ZGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 2026330.00335.00329.19334.27334.272.21%11,701
Feb 18, 2026322.00329.00322.00327.04327.042.71%5,412
Feb 17, 2026319.23320.64308.66318.40318.40-3.39%6,908
Feb 13, 2026318.64329.56318.03329.56329.566.01%6,802
Feb 12, 2026334.96334.96310.87310.87310.87-7.65%9,741
Feb 11, 2026336.00336.63328.00336.63336.632.97%8,822
Feb 10, 2026330.00330.00321.63326.91326.911.04%7,306
Feb 9, 2026309.15323.79309.15323.55323.555.76%11,296
Feb 6, 2026296.87306.00296.87305.93305.935.23%7,139
Feb 5, 2026297.40303.77290.25290.72290.72-6.49%22,325
Feb 4, 2026318.20318.20300.00310.90310.900.14%14,462
Feb 3, 2026308.26312.62301.62310.45310.454.69%14,153
Feb 2, 2026292.36300.00292.35296.55296.550.33%17,273
Jan 30, 2026308.79315.94294.00295.56295.56-11.40%40,036
Jan 29, 2026359.80359.80330.00333.58333.58-5.22%33,233
Jan 28, 2026348.60351.99343.71351.97351.972.52%13,291
Jan 27, 2026340.71343.65328.00343.31343.310.97%17,202
Jan 26, 2026350.51352.36340.00340.00340.000.55%19,995
Jan 23, 2026344.29344.29335.50338.15338.150.81%12,740
Jan 22, 2026321.12337.68321.12335.42335.424.45%7,644
Jan 21, 2026332.84332.84319.00321.12321.12-1.38%30,367
Jan 20, 2026322.89325.62318.50325.62325.623.43%14,740
Jan 19, 2026315.08316.36311.32314.82314.822.90%14,904
Jan 16, 2026303.75305.94301.20305.94305.94-0.04%5,518
Jan 15, 2026303.76307.12302.00306.07306.07-0.03%9,273
Jan 14, 2026305.70307.23301.50306.17306.170.77%12,267
Jan 13, 2026305.95308.97303.40303.84303.840.23%16,359
Jan 12, 2026302.42306.23302.42303.13303.133.28%10,495
Jan 9, 2026292.06295.86291.00293.50293.500.99%8,311
Jan 8, 2026284.64290.63284.08290.63290.630.24%10,738
Jan 7, 2026284.07289.92277.50289.92289.92-0.02%9,060
Jan 6, 2026282.68289.97282.68289.97289.973.96%7,170
Jan 5, 2026277.29284.45275.76278.93278.933.18%7,035
Jan 2, 2026277.58277.64263.61270.34270.34-1.16%6,420
Dec 31, 2025273.83277.32272.89273.50273.50-0.75%4,233
Dec 30, 2025280.30280.30275.57275.57275.570.46%4,905
Dec 29, 2025278.67278.67271.75274.30273.70-3.60%12,090
Dec 24, 2025287.00287.00282.47284.54283.92-1.25%2,541
Dec 23, 2025289.58289.58284.61288.15287.520.16%5,709
Dec 22, 2025287.44290.77285.19287.69287.063.26%9,032
Dec 19, 2025276.76280.20276.54278.60277.992.69%4,719
Dec 18, 2025269.30274.90269.30271.31270.720.37%5,686
Dec 17, 2025270.37271.35267.50270.32269.730.98%3,923
Dec 16, 2025270.67270.67265.59267.70267.11-0.26%5,600
Dec 15, 2025275.57275.57267.20268.40267.81-0.61%7,728
Dec 12, 2025278.70278.70266.59270.06269.47-0.68%8,786
Dec 11, 2025261.54273.62261.54271.90271.313.87%10,965
Dec 10, 2025255.82262.48254.18261.78261.211.27%7,604
Dec 9, 2025252.69258.95252.69258.50257.931.64%3,895
Dec 8, 2025256.60256.60252.00254.34253.78-0.75%2,606