BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada · Delayed Price · Currency is CAD 315.77
-21.63 (-6.41%)
Apr 21, 2026, 3:59 PM EST
TSX:ZGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 330.64 | 332.55 | 315.77 | 315.77 | 315.77 | -6.41% | 17,446 |
| Apr 20, 2026 | 336.47 | 338.80 | 334.42 | 337.40 | 337.40 | -0.12% | 12,182 |
| Apr 17, 2026 | 336.15 | 342.21 | 333.90 | 337.81 | 337.81 | 3.53% | 16,665 |
| Apr 16, 2026 | 329.40 | 329.40 | 325.45 | 326.30 | 326.30 | -0.03% | 9,305 |
| Apr 15, 2026 | 333.60 | 334.86 | 325.91 | 326.39 | 326.39 | -3.17% | 13,665 |
| Apr 14, 2026 | 332.10 | 337.08 | 332.10 | 337.08 | 337.08 | 2.07% | 4,731 |
| Apr 13, 2026 | 324.08 | 330.73 | 324.08 | 330.25 | 330.25 | 0.32% | 10,118 |
| Apr 10, 2026 | 325.69 | 330.50 | 325.69 | 329.21 | 329.21 | 1.35% | 3,599 |
| Apr 9, 2026 | 319.71 | 327.35 | 319.71 | 324.83 | 324.83 | 0.31% | 3,875 |
| Apr 8, 2026 | 338.97 | 338.97 | 321.72 | 323.84 | 323.84 | 2.09% | 8,088 |
| Apr 7, 2026 | 314.46 | 317.20 | 308.05 | 317.20 | 317.20 | 0.62% | 14,733 |
| Apr 6, 2026 | 315.00 | 316.30 | 313.72 | 315.23 | 315.23 | -0.26% | 2,881 |
| Apr 2, 2026 | 300.50 | 318.85 | 300.50 | 316.04 | 316.04 | -0.59% | 4,176 |
| Apr 1, 2026 | 315.33 | 324.04 | 311.69 | 317.91 | 317.91 | 4.03% | 5,067 |
| Mar 31, 2026 | 290.88 | 306.42 | 290.88 | 305.58 | 305.58 | 7.87% | 10,520 |
| Mar 30, 2026 | 288.93 | 288.93 | 280.00 | 283.28 | 283.28 | 0.02% | 3,894 |
| Mar 27, 2026 | 272.11 | 286.40 | 272.11 | 283.23 | 283.23 | 4.23% | 7,768 |
| Mar 26, 2026 | 278.95 | 283.22 | 271.66 | 271.73 | 271.73 | -4.52% | 4,825 |
| Mar 25, 2026 | 289.93 | 289.93 | 283.39 | 284.60 | 284.60 | 3.29% | 6,345 |
| Mar 24, 2026 | 265.00 | 275.54 | 265.00 | 275.54 | 275.54 | 1.12% | 9,132 |
| Mar 23, 2026 | 264.30 | 277.49 | 264.30 | 272.49 | 272.49 | 3.71% | 21,742 |
| Mar 20, 2026 | 272.74 | 272.74 | 260.15 | 262.75 | 262.75 | -3.49% | 17,037 |
| Mar 19, 2026 | 266.64 | 273.00 | 261.64 | 272.25 | 272.25 | -5.69% | 29,455 |
| Mar 18, 2026 | 302.50 | 302.50 | 287.98 | 288.69 | 288.69 | -6.46% | 17,627 |
| Mar 17, 2026 | 312.00 | 316.85 | 306.76 | 308.62 | 308.62 | -0.75% | 9,763 |
| Mar 16, 2026 | 306.65 | 317.25 | 305.45 | 310.95 | 310.95 | 0.75% | 12,430 |
| Mar 13, 2026 | 321.94 | 323.30 | 307.56 | 308.64 | 308.64 | -4.57% | 12,083 |
| Mar 12, 2026 | 326.22 | 328.26 | 321.69 | 323.41 | 323.41 | -1.94% | 10,527 |
| Mar 11, 2026 | 333.74 | 333.74 | 324.29 | 329.80 | 329.80 | -2.58% | 10,602 |
| Mar 10, 2026 | 337.70 | 343.02 | 337.61 | 338.52 | 338.52 | 1.83% | 8,074 |
| Mar 9, 2026 | 320.00 | 332.66 | 312.79 | 332.45 | 332.45 | -0.06% | 28,815 |
| Mar 6, 2026 | 319.50 | 335.02 | 319.50 | 332.65 | 332.65 | 0.06% | 22,150 |
| Mar 5, 2026 | 339.82 | 341.97 | 326.17 | 332.46 | 332.46 | -4.22% | 18,127 |
| Mar 4, 2026 | 351.16 | 353.22 | 347.08 | 347.12 | 347.12 | 0.39% | 12,533 |
| Mar 3, 2026 | 360.00 | 360.00 | 338.74 | 345.77 | 345.77 | -8.09% | 19,702 |
| Mar 2, 2026 | 385.00 | 385.00 | 365.20 | 376.19 | 376.19 | 0.09% | 16,085 |
| Feb 27, 2026 | 370.74 | 375.87 | 368.58 | 375.87 | 375.87 | 1.94% | 6,806 |
| Feb 26, 2026 | 358.81 | 368.98 | 354.00 | 368.72 | 368.72 | 2.71% | 10,817 |
| Feb 25, 2026 | 361.20 | 363.10 | 357.25 | 359.00 | 359.00 | 0.58% | 4,980 |
| Feb 24, 2026 | 343.38 | 358.34 | 342.00 | 356.94 | 356.94 | 1.55% | 8,897 |
| Feb 23, 2026 | 345.00 | 351.57 | 345.00 | 351.49 | 351.49 | 3.13% | 7,767 |
| Feb 20, 2026 | 334.53 | 341.17 | 328.66 | 340.81 | 340.81 | 1.96% | 11,837 |
| Feb 19, 2026 | 330.00 | 335.00 | 329.19 | 334.27 | 334.27 | 2.21% | 11,701 |
| Feb 18, 2026 | 322.00 | 329.00 | 322.00 | 327.04 | 327.04 | 2.71% | 5,412 |
| Feb 17, 2026 | 319.23 | 320.64 | 308.66 | 318.40 | 318.40 | -3.39% | 6,908 |
| Feb 13, 2026 | 318.64 | 329.56 | 318.03 | 329.56 | 329.56 | 6.01% | 6,802 |
| Feb 12, 2026 | 334.96 | 334.96 | 310.87 | 310.87 | 310.87 | -7.65% | 9,741 |
| Feb 11, 2026 | 336.00 | 336.63 | 328.00 | 336.63 | 336.63 | 2.97% | 8,822 |
| Feb 10, 2026 | 330.00 | 330.00 | 321.63 | 326.91 | 326.91 | 1.04% | 7,306 |
| Feb 9, 2026 | 309.15 | 323.79 | 309.15 | 323.55 | 323.55 | 5.76% | 11,296 |