Skip to main content
logo
BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada flag Canada · Delayed Price · Currency is CAD
324.55
-5.25 (-1.59%)
Mar 12, 2026, 3:06 PM EST

TSX:ZGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2026326.22328.26321.69326.08--1.13%5,980
Mar 11, 2026333.74333.74324.29329.80329.80-2.58%10,602
Mar 10, 2026337.70343.02337.61338.52338.521.83%8,074
Mar 9, 2026320.00332.66312.79332.45332.45-0.06%28,815
Mar 6, 2026319.50335.02319.50332.65332.650.06%22,150
Mar 5, 2026339.82341.97326.17332.46332.46-4.22%18,127
Mar 4, 2026351.16353.22347.08347.12347.120.39%12,533
Mar 3, 2026360.00360.00338.74345.77345.77-8.09%19,702
Mar 2, 2026385.00385.00365.20376.19376.190.09%16,085
Feb 27, 2026370.74375.87368.58375.87375.871.94%6,806
Feb 26, 2026358.81368.98354.00368.72368.722.71%10,817
Feb 25, 2026361.20363.10357.25359.00359.000.58%4,980
Feb 24, 2026343.38358.34342.00356.94356.941.55%8,897
Feb 23, 2026345.00351.57345.00351.49351.493.13%7,767
Feb 20, 2026334.53341.17328.66340.81340.811.96%11,837
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