BMO Gold Bullion ETF (TSX:ZGLD)
Canada
· Delayed Price · Currency is CAD 49.48
-0.25 (-0.50%)
Apr 17, 2025, 4:00 PM EDT
TSX:ZGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 49.71 | 49.71 | 49.00 | 49.48 | - | -0.50% | 58,500 |
| Apr 16, 2025 | 49.52 | 49.84 | 49.24 | 49.73 | - | 2.60% | 69,600 |
| Apr 15, 2025 | 48.00 | 48.52 | 47.95 | 48.47 | - | 1.21% | 40,900 |
| Apr 14, 2025 | 48.06 | 48.06 | 47.72 | 47.89 | - | -0.83% | 73,300 |
| Apr 11, 2025 | 48.32 | 48.53 | 48.10 | 48.29 | - | 1.32% | 48,600 |
| Apr 10, 2025 | 47.20 | 47.82 | 47.03 | 47.66 | - | 1.47% | 50,400 |
| Apr 9, 2025 | 46.55 | 47.11 | 46.28 | 46.97 | - | 2.64% | 59,200 |
| Apr 8, 2025 | 45.93 | 45.93 | 45.43 | 45.76 | - | 0.75% | 16,200 |
| Apr 7, 2025 | 46.27 | 46.35 | 45.14 | 45.42 | - | -1.90% | 49,500 |
| Apr 4, 2025 | 47.04 | 47.04 | 46.04 | 46.30 | - | -1.70% | 47,700 |
| Apr 3, 2025 | 46.53 | 47.36 | 46.35 | 47.10 | - | -2.08% | 59,100 |
| Apr 2, 2025 | 48.23 | 48.24 | 48.00 | 48.10 | - | 0.21% | 31,100 |
| Apr 1, 2025 | 48.52 | 48.57 | 47.75 | 48.00 | - | -0.79% | 44,300 |
| Mar 31, 2025 | 48.22 | 48.38 | 48.00 | 48.38 | - | 1.94% | 37,700 |
| Mar 28, 2025 | 47.27 | 47.50 | 47.23 | 47.46 | - | 1.02% | 64,500 |
| Mar 27, 2025 | 46.86 | 47.02 | 46.72 | 46.98 | - | 1.30% | 36,600 |
| Mar 26, 2025 | 46.33 | 46.40 | 46.20 | 46.38 | - | -0.06% | 21,700 |
| Mar 25, 2025 | 46.34 | 46.64 | 46.34 | 46.41 | - | 0.18% | 34,000 |
| Mar 24, 2025 | 46.70 | 46.70 | 46.22 | 46.32 | - | -0.65% | 21,300 |
| Mar 21, 2025 | 46.90 | 46.90 | 46.37 | 46.63 | - | -0.63% | 27,600 |
| Mar 20, 2025 | 47.00 | 47.00 | 46.79 | 46.92 | - | -0.09% | 27,100 |
| Mar 19, 2025 | 46.82 | 46.99 | 46.60 | 46.96 | - | 0.34% | 23,000 |
| Mar 18, 2025 | 46.66 | 46.96 | 46.55 | 46.80 | - | 1.43% | 42,100 |
| Mar 17, 2025 | 46.17 | 46.19 | 45.99 | 46.14 | - | 0.02% | 42,900 |
| Mar 14, 2025 | 46.30 | 46.31 | 46.10 | 46.13 | - | -0.28% | 45,600 |
| Mar 13, 2025 | 45.61 | 46.33 | 45.60 | 46.26 | - | 2.10% | 48,100 |
| Mar 12, 2025 | 45.18 | 45.46 | 45.10 | 45.31 | - | 0.29% | 43,500 |
| Mar 11, 2025 | 45.20 | 45.50 | 45.17 | 45.18 | - | 0.80% | 45,000 |
| Mar 10, 2025 | 45.01 | 45.14 | 44.81 | 44.82 | - | -0.33% | 16,700 |
| Mar 7, 2025 | 45.00 | 45.19 | 44.90 | 44.97 | - | 0.45% | 22,200 |
| Mar 6, 2025 | 44.96 | 45.00 | 44.68 | 44.77 | - | -0.80% | 27,700 |
| Mar 5, 2025 | 45.06 | 45.42 | 44.95 | 45.13 | - | -0.73% | 55,700 |
| Mar 4, 2025 | 45.42 | 45.55 | 45.26 | 45.46 | - | 0.69% | 82,400 |
| Mar 3, 2025 | 44.64 | 45.18 | 44.53 | 45.15 | - | 1.60% | 31,800 |
| Feb 28, 2025 | 44.30 | 44.44 | 44.01 | 44.44 | - | -0.44% | 16,400 |
| Feb 27, 2025 | 44.83 | 44.83 | 44.53 | 44.64 | - | -0.70% | 19,800 |
| Feb 26, 2025 | 44.78 | 44.97 | 44.62 | 44.95 | - | 0.33% | 32,000 |
| Feb 25, 2025 | 45.21 | 45.21 | 44.50 | 44.80 | - | -1.10% | 38,600 |
| Feb 24, 2025 | 45.17 | 45.31 | 44.91 | 45.30 | - | 0.78% | 24,400 |
| Feb 21, 2025 | 44.83 | 45.03 | 44.70 | 44.95 | - | 0.31% | 12,100 |
| Feb 20, 2025 | 44.88 | 44.99 | 44.68 | 44.81 | - | -0.29% | 20,800 |
| Feb 19, 2025 | 44.89 | 44.94 | 44.75 | 44.94 | - | 0.36% | 9,400 |
| Feb 18, 2025 | 44.72 | 44.86 | 44.64 | 44.78 | - | 1.70% | 17,400 |
| Feb 14, 2025 | 44.61 | 44.61 | 43.90 | 44.03 | - | -1.52% | 13,600 |
| Feb 13, 2025 | 44.78 | 44.83 | 44.62 | 44.71 | - | 0.27% | 14,800 |
| Feb 12, 2025 | 44.65 | 44.67 | 44.50 | 44.59 | - | 0.07% | 14,600 |
| Feb 11, 2025 | 44.76 | 44.77 | 44.50 | 44.56 | - | -0.47% | 12,300 |
| Feb 10, 2025 | 44.99 | 44.99 | 44.71 | 44.77 | - | 1.82% | 16,900 |
| Feb 7, 2025 | 44.23 | 44.32 | 43.94 | 43.97 | - | - | 9,000 |
| Feb 6, 2025 | 44.10 | 44.10 | 43.82 | 43.97 | - | -0.23% | 18,200 |