Skip to main content
BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada flag Canada · Delayed Price · Currency is CAD
134.16
+1.26 (0.95%)
Mar 19, 2025, 3:50 PM EST

TSX:ZGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 2025132.90134.20132.49134.16134.160.95%17,658
Mar 18, 2025134.26134.63132.80132.90132.901.00%5,268
Mar 17, 2025129.37131.70129.37131.59131.592.06%4,200
Mar 14, 2025129.72129.72128.18128.93128.930.59%9,000
Mar 13, 2025124.90128.53124.90128.18128.183.38%5,130
Mar 12, 2025123.05124.12122.71123.99123.990.92%5,510
Mar 11, 2025119.72122.99119.72122.86122.863.77%5,048
Mar 10, 2025121.68121.68117.48118.40118.40-3.32%7,200
Mar 7, 2025121.17123.78120.52122.47122.471.76%24,900
Mar 6, 2025121.36121.36119.78120.35120.35-1.05%900
Mar 5, 2025118.03121.63118.03121.63121.633.43%4,243
Mar 4, 2025117.63118.44115.58117.60117.600.63%11,103
Mar 3, 2025118.64119.76116.50116.86116.860.28%13,019
Feb 28, 2025114.05116.53114.04116.53116.530.10%2,733
Feb 27, 2025118.71119.09116.41116.41116.41-3.22%7,400
Feb 26, 2025117.22120.34117.17120.28120.282.21%3,900
Feb 25, 2025116.07117.72115.75117.68117.68-1.46%4,546
Feb 24, 2025118.68119.57117.00119.42119.421.16%15,300
Feb 21, 2025119.42119.48117.99118.05118.05-3.49%8,829
Feb 20, 2025121.02123.32121.02122.32122.321.39%7,700
Feb 19, 2025120.38121.08119.36120.64120.64-0.54%6,300
Feb 18, 2025120.73121.57120.23121.30121.301.44%6,200
Feb 14, 2025124.34124.34119.58119.58119.58-3.46%10,800
Feb 13, 2025124.58124.58123.18123.86123.860.01%4,800
Feb 12, 2025122.03124.61122.03123.85123.850.92%5,000
Feb 11, 2025123.65123.90122.72122.72122.72-1.38%3,400
Feb 10, 2025124.51124.88124.34124.44124.442.22%12,108
Feb 7, 2025122.02122.55121.40121.74121.74-0.04%3,120
Feb 6, 2025121.73121.79121.10121.79121.790.10%4,200
Feb 5, 2025119.58123.25119.58121.67121.672.12%6,500
Feb 4, 2025118.60119.14117.92119.14119.140.48%800
Feb 3, 2025116.96119.20116.96118.57118.571.89%7,044
Jan 31, 2025117.27117.92116.07116.37116.37-0.55%2,000
Jan 30, 2025114.52117.01114.52117.01117.014.68%2,400
Jan 29, 2025111.89113.05111.13111.78111.781.50%3,724
Jan 28, 2025110.49110.49110.13110.13110.130.37%1,326
Jan 27, 2025110.60110.60108.85109.72109.72-1.97%2,900
Jan 24, 2025111.83111.93111.83111.93111.931.63%1,528
Jan 23, 2025110.15110.15110.14110.14110.14-0.95%426
Jan 22, 2025110.40111.20110.40111.20111.200.59%600
Jan 21, 2025111.35111.35110.55110.55110.551.14%1,800
Jan 20, 2025108.85109.30108.85109.30109.300.41%400
Jan 17, 2025106.99108.85106.99108.85108.850.71%1,845
Jan 16, 2025109.30109.30108.08108.08108.080.45%825
Jan 15, 2025108.88108.88107.60107.60107.60-0.52%500
Jan 14, 2025107.94108.72107.55108.16108.162.39%2,511
Jan 13, 2025106.69106.69105.58105.64105.64-3.05%1,600
Jan 10, 2025110.55110.55108.77108.96108.960.74%5,533
Jan 9, 2025108.16108.16108.16108.16108.160.80%200
Jan 8, 2025105.73107.30105.66107.30107.301.81%2,600