BMO Gold Bullion ETF (TSX:ZGLD.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 49.09
-0.24 (-0.49%)
Jun 20, 2025, 4:00 PM EDT
TSX:ZGLD.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | - | 0.71% | 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 | - | - | - |
| May 21, 2025 | 48.28 | 48.43 | 48.28 | 48.43 | - | 0.87% | 258 |
| May 20, 2025 | 47.02 | 48.04 | 47.02 | 48.01 | - | 2.00% | 12,930 |
| May 16, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | - | - | - |
| May 15, 2025 | 47.08 | 47.10 | 47.07 | 47.07 | - | 1.53% | 3,228 |
| May 14, 2025 | 46.40 | 46.40 | 46.31 | 46.36 | - | -2.13% | 619 |
| May 13, 2025 | 47.22 | 47.37 | 47.22 | 47.37 | - | 0.47% | 621 |
| May 12, 2025 | 47.30 | 47.30 | 46.95 | 47.15 | - | -2.76% | 526 |
| May 9, 2025 | 48.66 | 48.66 | 48.47 | 48.49 | - | 0.64% | 500 |
| May 8, 2025 | 48.23 | 48.23 | 48.18 | 48.18 | - | -3.18% | 247 |
| May 7, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | - | - | - |
| May 6, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | - | 2.39% | 100 |
| May 5, 2025 | 48.48 | 48.60 | 48.38 | 48.60 | - | 3.29% | 465 |
| May 2, 2025 | 47.54 | 47.54 | 47.05 | 47.05 | - | 0.06% | 782 |
| May 1, 2025 | 46.82 | 47.02 | 46.82 | 47.02 | - | -2.00% | 481 |
| Apr 30, 2025 | 48.27 | 48.27 | 47.98 | 47.98 | - | -0.81% | 111 |
| Apr 29, 2025 | 48.38 | 48.46 | 48.37 | 48.37 | - | 0.25% | 1,600 |
| Apr 28, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | - | - | - |
| Apr 25, 2025 | 47.77 | 48.25 | 47.77 | 48.25 | - | -0.96% | 1,800 |
| Apr 24, 2025 | 48.64 | 48.72 | 48.30 | 48.72 | - | 1.52% | 2,009 |
| Apr 23, 2025 | 47.75 | 47.99 | 47.75 | 47.99 | - | -2.38% | 1,061 |
| Apr 22, 2025 | 50.11 | 50.15 | 49.06 | 49.16 | - | -1.38% | 3,300 |
| Apr 21, 2025 | 49.88 | 49.94 | 49.73 | 49.85 | - | 3.00% | 3,763 |
| Apr 17, 2025 | 48.61 | 48.61 | 48.40 | 48.40 | - | -0.43% | 290 |
| Apr 16, 2025 | 48.08 | 48.63 | 48.08 | 48.61 | - | 3.29% | 1,640 |
| Apr 15, 2025 | 47.07 | 47.07 | 47.03 | 47.06 | - | 0.51% | 1,631 |
| Apr 14, 2025 | 46.51 | 46.82 | 46.51 | 46.82 | - | -0.59% | 1,168 |
| Apr 11, 2025 | 47.27 | 47.29 | 47.10 | 47.10 | - | 1.84% | 3,258 |