BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada · Delayed Price · Currency is CAD 254.06
-9.26 (-3.52%)
Jul 31, 2026, 3:59 PM EST
TSX:ZGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 257.48 | 257.48 | 251.50 | 254.06 | 254.06 | -3.52% | 2,793 |
| Jul 30, 2026 | 257.70 | 263.32 | 256.59 | 263.32 | 263.32 | 4.08% | 773 |
| Jul 29, 2026 | 250.00 | 258.00 | 248.49 | 252.99 | 252.99 | -1.49% | 3,003 |
| Jul 28, 2026 | 252.80 | 258.81 | 252.80 | 256.81 | 256.81 | -1.22% | 1,656 |
| Jul 27, 2026 | 260.71 | 260.79 | 259.99 | 259.99 | 259.99 | 0.22% | 1,020 |
| Jul 24, 2026 | 259.38 | 259.65 | 259.27 | 259.43 | 259.43 | 0.51% | 1,266 |
| Jul 23, 2026 | 258.17 | 259.65 | 255.25 | 258.11 | 258.11 | -3.06% | 2,289 |
| Jul 22, 2026 | 263.88 | 272.00 | 263.88 | 266.26 | 266.26 | 3.31% | 5,058 |
| Jul 21, 2026 | 249.17 | 257.73 | 249.17 | 257.73 | 257.73 | 5.87% | 2,073 |
| Jul 20, 2026 | 242.68 | 245.21 | 242.68 | 243.43 | 243.43 | 0.01% | 1,000 |
| Jul 17, 2026 | 240.00 | 245.44 | 240.00 | 243.41 | 243.41 | -0.15% | 3,428 |
| Jul 16, 2026 | 249.32 | 249.32 | 242.16 | 243.78 | 243.78 | -4.19% | 4,996 |
| Jul 15, 2026 | 256.85 | 257.20 | 250.00 | 254.45 | 254.45 | -1.17% | 19,699 |
| Jul 14, 2026 | 264.72 | 264.72 | 257.11 | 257.47 | 257.47 | 0.92% | 3,626 |
| Jul 13, 2026 | 257.85 | 258.25 | 253.12 | 255.12 | 255.12 | -3.28% | 1,767 |
| Jul 10, 2026 | 263.90 | 265.38 | 261.63 | 263.77 | 263.77 | -1.00% | 8,435 |
| Jul 9, 2026 | 260.82 | 266.90 | 260.82 | 266.44 | 266.44 | 3.88% | 8,694 |
| Jul 8, 2026 | 263.00 | 263.00 | 251.15 | 256.50 | 256.50 | -4.35% | 25,571 |
| Jul 7, 2026 | 276.43 | 276.43 | 265.83 | 268.17 | 268.17 | -3.99% | 19,160 |
| Jul 6, 2026 | 284.29 | 284.29 | 276.58 | 279.32 | 279.32 | -2.13% | 45,774 |
| Jul 3, 2026 | 284.97 | 286.18 | 284.05 | 285.39 | 285.39 | 2.64% | 4,032 |
| Jul 2, 2026 | 264.33 | 278.79 | 264.33 | 278.05 | 278.05 | 5.19% | 69,755 |
| Jun 30, 2026 | 260.15 | 265.08 | 260.15 | 264.33 | 264.33 | -0.39% | 5,095 |
| Jun 29, 2026 | 265.11 | 265.37 | 258.79 | 265.37 | 265.37 | -0.48% | 18,470 |
| Jun 26, 2026 | 262.90 | 271.26 | 262.00 | 266.65 | 266.65 | 2.79% | 12,317 |
| Jun 25, 2026 | 260.87 | 262.53 | 258.00 | 259.41 | 259.41 | 1.33% | 4,145 |
| Jun 24, 2026 | 259.59 | 263.00 | 253.24 | 256.01 | 256.01 | -4.77% | 19,261 |
| Jun 23, 2026 | 271.28 | 273.57 | 268.84 | 268.84 | 268.84 | -4.74% | 12,155 |
| Jun 22, 2026 | 281.36 | 282.32 | 278.98 | 282.23 | 282.23 | 1.06% | 8,833 |
| Jun 19, 2026 | 277.69 | 279.26 | 276.85 | 279.26 | 279.26 | -2.01% | 7,241 |
| Jun 18, 2026 | 291.49 | 291.50 | 281.08 | 284.99 | 284.99 | -2.29% | 17,610 |
| Jun 17, 2026 | 301.60 | 308.32 | 291.66 | 291.66 | 291.66 | -2.28% | 12,889 |
| Jun 16, 2026 | 296.95 | 300.00 | 293.87 | 298.45 | 298.45 | 2.16% | 8,543 |
| Jun 15, 2026 | 303.27 | 303.27 | 291.14 | 292.13 | 292.13 | 7.00% | 13,902 |
| Jun 12, 2026 | 267.00 | 274.10 | 265.20 | 273.03 | 273.03 | 3.38% | 12,305 |
| Jun 11, 2026 | 253.00 | 264.47 | 251.00 | 264.10 | 264.10 | 5.66% | 19,055 |
| Jun 10, 2026 | 254.00 | 259.93 | 249.58 | 249.96 | 249.96 | -5.21% | 23,284 |
| Jun 9, 2026 | 272.10 | 272.38 | 256.08 | 263.71 | 263.71 | -2.29% | 32,062 |
| Jun 8, 2026 | 270.12 | 273.50 | 268.59 | 269.89 | 269.89 | 0.29% | 18,419 |
| Jun 5, 2026 | 290.00 | 290.00 | 268.81 | 269.12 | 269.12 | -8.49% | 124,714 |
| Jun 4, 2026 | 295.42 | 297.42 | 293.02 | 294.09 | 294.09 | 1.20% | 5,741 |
| Jun 3, 2026 | 295.15 | 295.34 | 290.00 | 290.61 | 290.61 | -3.34% | 12,673 |
| Jun 2, 2026 | 296.39 | 300.66 | 294.24 | 300.65 | 300.65 | 1.08% | 12,001 |
| Jun 1, 2026 | 297.25 | 300.16 | 289.66 | 297.43 | 297.43 | -2.61% | 22,474 |
| May 29, 2026 | 295.00 | 307.03 | 295.00 | 305.39 | 305.39 | 3.45% | 21,520 |
| May 28, 2026 | 286.54 | 297.67 | 283.45 | 295.20 | 295.20 | 1.78% | 15,097 |
| May 27, 2026 | 295.00 | 295.55 | 290.05 | 290.05 | 290.05 | -3.44% | 16,417 |
| May 26, 2026 | 294.11 | 301.50 | 294.11 | 300.39 | 300.39 | 0.60% | 14,075 |
| May 25, 2026 | 297.09 | 298.92 | 296.50 | 298.60 | 298.60 | 3.57% | 4,442 |
| May 22, 2026 | 288.90 | 291.72 | 285.21 | 288.32 | 288.32 | -1.01% | 15,787 |