Skip to main content
logo
BMO Gold Bullion ETF (TSX:ZGLD)
Canada flag Canada · Delayed Price · Currency is CAD
48.79
-0.25 (-0.51%)
Jul 3, 2025, 4:00 PM EDT

TSX:ZGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202548.7748.7948.5048.79--0.51%10,834
Jul 2, 202548.9049.0548.8749.04-1.24%15,900
Jun 30, 202548.3648.4448.1548.44-0.71%9,400
Jun 27, 202547.9048.4747.8048.10--1.35%28,000
Jun 26, 202548.8148.8348.5648.76--0.71%18,300
Jun 25, 202548.9549.2148.9249.11-0.27%32,300
Jun 24, 202548.9149.4848.5648.98--1.78%38,200
Jun 23, 202549.9750.2249.8049.87-0.24%21,600
Jun 20, 202549.6349.7749.5049.75--0.10%12,900
Jun 19, 202549.8349.8349.7449.80-0.38%6,300
Jun 18, 202549.9149.9249.5449.61--0.18%14,000
Jun 17, 202549.6349.7249.2049.70-0.61%26,400
Jun 16, 202549.8649.8649.3349.40--1.50%17,400
Jun 13, 202550.2850.4449.9050.15-1.13%26,300
Jun 12, 202549.6849.6849.4449.59-0.83%70,400
Jun 11, 202549.0849.2048.7549.18-0.45%22,500
Jun 10, 202549.1949.2048.8448.96--0.02%16,400
Jun 9, 202548.8549.0648.7948.97-0.35%18,500
Jun 6, 202549.4749.4748.7848.80--1.15%28,500
Jun 5, 202549.6649.6649.1549.37--0.58%17,100
Jun 4, 202549.5549.6849.3749.66-0.38%16,700
Jun 3, 202549.5249.5349.2549.47--0.86%25,000
Jun 2, 202549.4049.9049.3449.90-2.59%31,100
May 30, 202548.9848.9848.5048.64--1.14%19,800
May 29, 202549.0349.3949.0349.20-0.32%23,500
May 28, 202549.1249.2248.9049.05--0.21%23,700
May 27, 202548.9349.1748.6849.15--1.58%31,000
May 26, 202549.9750.0049.5149.94-0.64%29,600
May 23, 202549.7949.7949.5049.62-1.14%11,800
May 22, 202549.5049.5048.9749.06--0.93%27,600
May 21, 202549.3449.5249.1449.52-0.32%13,900
May 20, 202548.3549.3848.3549.36-2.92%70,300
May 16, 202547.7448.0247.6047.96--1.19%28,600
May 15, 202547.9248.5447.9248.54-1.59%22,700
May 14, 202547.8847.9647.6347.78--1.89%43,900
May 13, 202548.7048.9548.5548.70-0.06%195,100
May 12, 202548.5448.8048.4948.67--2.25%57,400
May 9, 202550.0350.0449.7449.79-0.52%27,400
May 8, 202550.0550.2349.2649.53--1.08%34,700
May 7, 202550.3150.3550.0550.07--1.09%25,000
May 6, 202550.3650.6250.0850.62-2.55%46,700
May 5, 202549.0649.5549.0649.36-2.66%100,500
May 2, 202548.3648.3647.8248.08-0.12%28,000
May 1, 202548.0448.0547.6948.02--1.80%69,000
Apr 30, 202549.0449.3248.7648.90--0.91%14,500
Apr 29, 202549.4349.5049.1649.35--0.82%25,500
Apr 28, 202549.0549.8848.9249.76-0.97%37,600
Apr 25, 202548.9349.3048.6649.28--0.94%41,500
Apr 24, 202549.5549.8549.3149.75-1.08%65,200
Apr 23, 202549.2549.3448.5649.22--1.97%67,400