BMO Gold Bullion ETF (TSX:ZGLD.U)
Canada · Delayed Price · Currency is CAD · Price in USD 47.92
+0.27 (0.57%)
Jul 31, 2025, 4:00 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 47.94 | 47.95 | 47.94 | 47.95 | - | 0.63% | 555 |
| Jul 30, 2025 | 47.68 | 47.70 | 47.65 | 47.65 | - | -1.33% | 2,263 |
| Jul 29, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | - | - | - |
| Jul 28, 2025 | 48.34 | 48.34 | 48.11 | 48.29 | - | -0.66% | 554 |
| Jul 25, 2025 | 48.54 | 48.61 | 48.54 | 48.61 | - | -1.52% | 400 |
| Jul 24, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | - | - | - |
| Jul 23, 2025 | 49.40 | 49.40 | 49.36 | 49.36 | - | -1.22% | 1,115 |
| Jul 22, 2025 | 49.75 | 49.97 | 49.75 | 49.97 | - | 1.03% | 217 |
| Jul 21, 2025 | 49.54 | 49.54 | 49.46 | 49.46 | - | 1.44% | 129 |
| Jul 18, 2025 | 48.82 | 48.83 | 48.76 | 48.76 | - | 0.02% | 319 |
| Jul 17, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | - | - | - |
| Jul 16, 2025 | 48.95 | 48.95 | 48.75 | 48.75 | - | 0.10% | 1,000 |
| Jul 15, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | - | - | - |
| Jul 14, 2025 | 48.74 | 48.74 | 48.70 | 48.70 | - | -0.41% | 205 |
| Jul 11, 2025 | 48.93 | 48.93 | 48.90 | 48.90 | - | 1.01% | 200 |
| Jul 10, 2025 | 48.52 | 48.52 | 48.41 | 48.41 | - | 0.60% | 315 |
| Jul 9, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | - | - | - |
| Jul 8, 2025 | 48.20 | 48.20 | 48.00 | 48.12 | - | -1.03% | 219 |
| Jul 7, 2025 | 48.39 | 48.62 | 48.39 | 48.62 | - | 0.29% | 305 |
| Jul 4, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | - | - | - |
| Jul 3, 2025 | 48.43 | 48.51 | 48.43 | 48.48 | - | -0.86% | 480 |
| Jul 2, 2025 | 48.81 | 48.90 | 48.81 | 48.90 | - | 1.49% | 1,500 |
| Jun 30, 2025 | 47.75 | 48.18 | 47.75 | 48.18 | - | 1.11% | 204 |
| Jun 27, 2025 | 47.57 | 47.65 | 47.57 | 47.65 | - | -1.59% | 800 |
| Jun 26, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | - | - | - |
| Jun 25, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | - | - | - |
| Jun 24, 2025 | 48.37 | 48.42 | 48.14 | 48.42 | - | -1.57% | 2,332 |
| Jun 23, 2025 | 49.44 | 49.44 | 49.19 | 49.19 | - | 0.20% | 1,101 |
| Jun 20, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | - | -0.49% | 100 |
| Jun 19, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | - | - | - |
| Jun 18, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | - | - | - |
| Jun 17, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | - | - | - |
| Jun 16, 2025 | 49.52 | 49.61 | 49.33 | 49.33 | - | -1.36% | 3,025 |
| Jun 13, 2025 | 50.00 | 50.18 | 49.90 | 50.01 | - | 2.56% | 1,444 |
| Jun 12, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | - | - | - |
| Jun 11, 2025 | 48.50 | 48.76 | 48.50 | 48.76 | - | 0.58% | 164 |
| Jun 10, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | - | - | - |
| Jun 9, 2025 | 48.53 | 48.53 | 48.48 | 48.48 | - | 0.46% | 1,303 |
| Jun 6, 2025 | 48.27 | 48.27 | 48.26 | 48.26 | - | -1.39% | 100 |
| Jun 5, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | - | -0.43% | 225 |
| Jun 4, 2025 | 49.18 | 49.18 | 49.15 | 49.15 | - | 0.66% | 105 |
| Jun 3, 2025 | 49.12 | 49.12 | 48.74 | 48.83 | - | -0.99% | 941 |
| Jun 2, 2025 | 48.70 | 49.32 | 48.70 | 49.32 | - | 2.79% | 2,202 |
| May 30, 2025 | 48.03 | 48.03 | 47.88 | 47.98 | - | -0.68% | 5,990 |
| May 29, 2025 | 48.18 | 48.31 | 48.18 | 48.31 | - | -0.25% | 488 |
| May 28, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | - | - | - |
| May 27, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | - | - | - |
| May 26, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | - | - | - |
| May 23, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | - | - | - |
| May 22, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | - | - | - |