BMO Gold Bullion ETF (TSX: ZGLD)
Canada
· Delayed Price · Currency is CAD 40.57
+0.35 (0.87%)
Dec 20, 2024, 3:47 PM EST
ZGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 40.50 | 40.50 | 40.39 | 40.49 | - | 0.35% | 1,600 |
| Dec 23, 2024 | 40.68 | 40.68 | 40.35 | 40.35 | - | -0.54% | 3,100 |
| Dec 20, 2024 | 40.47 | 40.61 | 40.47 | 40.57 | - | 0.87% | 2,700 |
| Dec 19, 2024 | 40.22 | 40.23 | 40.00 | 40.22 | - | -0.25% | 3,400 |
| Dec 18, 2024 | 40.71 | 40.71 | 40.30 | 40.32 | - | -1.03% | 2,100 |
| Dec 17, 2024 | 40.63 | 40.76 | 40.58 | 40.74 | - | 0.20% | 3,700 |
| Dec 16, 2024 | 40.65 | 40.68 | 40.65 | 40.66 | - | 0.15% | 3,200 |
| Dec 13, 2024 | 40.80 | 40.80 | 40.58 | 40.60 | - | -0.81% | 2,200 |
| Dec 12, 2024 | 41.10 | 41.10 | 40.91 | 40.93 | - | -1.21% | 2,400 |
| Dec 11, 2024 | 41.30 | 41.47 | 41.27 | 41.43 | - | 0.90% | 2,000 |
| Dec 10, 2024 | 40.80 | 41.06 | 40.80 | 41.06 | - | 1.31% | 1,300 |
| Dec 9, 2024 | 40.33 | 40.58 | 40.33 | 40.53 | - | 0.82% | 12,500 |
| Dec 6, 2024 | 39.78 | 40.22 | 39.78 | 40.20 | - | 1.08% | 1,200 |
| Dec 5, 2024 | 39.97 | 39.97 | 39.75 | 39.77 | - | -0.82% | 1,600 |
| Dec 4, 2024 | 40.18 | 40.18 | 40.08 | 40.10 | - | 0.22% | 4,300 |
| Dec 3, 2024 | 39.96 | 40.01 | 39.94 | 40.01 | - | 0.30% | 1,100 |
| Dec 2, 2024 | 40.05 | 40.06 | 39.87 | 39.89 | - | -1.34% | 3,100 |
| Nov 29, 2024 | 39.96 | 40.43 | 39.96 | 40.43 | - | 1.30% | 5,300 |
| Nov 28, 2024 | 40.18 | 40.18 | 39.85 | 39.91 | - | 0.20% | 900 |
| Nov 27, 2024 | 40.12 | 40.12 | 39.80 | 39.83 | - | -0.05% | 2,700 |
| Nov 26, 2024 | 39.76 | 39.87 | 39.72 | 39.85 | - | 0.99% | 1,600 |
| Nov 25, 2024 | 39.95 | 39.95 | 39.45 | 39.46 | - | -3.12% | 4,200 |
| Nov 22, 2024 | 40.45 | 40.79 | 40.43 | 40.73 | - | 1.52% | 9,900 |
| Nov 21, 2024 | 40.18 | 40.18 | 40.09 | 40.12 | - | 0.65% | 3,900 |
| Nov 20, 2024 | 39.77 | 39.94 | 39.77 | 39.86 | - | 0.73% | 1,700 |
| Nov 19, 2024 | 39.57 | 39.57 | 39.45 | 39.57 | - | 0.42% | 10,600 |
| Nov 18, 2024 | 39.51 | 39.53 | 39.41 | 39.41 | - | 1.35% | 3,400 |
| Nov 15, 2024 | 38.93 | 38.93 | 38.80 | 38.88 | - | 0.05% | 4,900 |
| Nov 14, 2024 | 38.62 | 38.88 | 38.62 | 38.86 | - | 0.05% | 3,100 |
| Nov 13, 2024 | 39.18 | 39.18 | 38.84 | 38.84 | - | -0.44% | 2,200 |
| Nov 12, 2024 | 39.38 | 39.38 | 38.94 | 39.01 | - | -0.79% | 5,600 |
| Nov 11, 2024 | 39.62 | 39.62 | 39.13 | 39.32 | - | -2.36% | 6,400 |
| Nov 8, 2024 | 40.42 | 40.42 | 40.20 | 40.27 | - | 0.02% | 3,700 |
| Nov 7, 2024 | 40.16 | 40.26 | 40.11 | 40.26 | - | 0.80% | 19,600 |
| Nov 6, 2024 | 40.13 | 40.13 | 39.86 | 39.94 | - | -2.23% | 5,900 |
| Nov 5, 2024 | 41.05 | 41.05 | 40.82 | 40.85 | - | -0.29% | 2,300 |
| Nov 4, 2024 | 41.18 | 41.18 | 40.92 | 40.97 | - | -0.32% | 1,500 |
| Nov 1, 2024 | 41.41 | 41.41 | 41.09 | 41.10 | - | -0.15% | 1,800 |
| Oct 31, 2024 | 41.49 | 41.49 | 40.99 | 41.16 | - | -1.03% | 6,000 |
| Oct 30, 2024 | 41.72 | 41.75 | 41.56 | 41.59 | - | 0.02% | 5,600 |
| Oct 29, 2024 | 41.28 | 41.58 | 41.27 | 41.58 | - | 1.34% | 4,200 |
| Oct 28, 2024 | 40.94 | 41.05 | 40.94 | 41.03 | - | 0.07% | 6,800 |
| Oct 25, 2024 | 40.74 | 41.00 | 40.74 | 41.00 | - | 0.44% | 1,400 |
| Oct 24, 2024 | 40.60 | 40.82 | 40.60 | 40.82 | - | 0.84% | 900 |
| Oct 23, 2024 | 40.82 | 40.86 | 40.44 | 40.48 | - | -1.00% | 4,100 |
| Oct 22, 2024 | 40.78 | 40.91 | 40.76 | 40.89 | - | 0.86% | 5,400 |
| Oct 21, 2024 | 40.83 | 40.83 | 40.50 | 40.54 | - | 0.25% | 4,900 |
| Oct 18, 2024 | 40.40 | 40.46 | 40.37 | 40.44 | - | 1.13% | 3,100 |
| Oct 17, 2024 | 39.89 | 39.99 | 39.89 | 39.99 | - | 0.83% | 2,300 |
| Oct 16, 2024 | 39.82 | 39.82 | 39.62 | 39.66 | - | 0.30% | 14,900 |
| Oct 15, 2024 | 39.60 | 39.64 | 39.45 | 39.54 | - | 0.41% | 1,600 |
| Oct 11, 2024 | 39.30 | 39.45 | 39.30 | 39.38 | - | 1.16% | 800 |
| Oct 10, 2024 | 38.82 | 38.93 | 38.82 | 38.93 | - | 1.27% | 300 |
| Oct 9, 2024 | 38.51 | 38.53 | 38.44 | 38.44 | - | -0.26% | 500 |
| Oct 8, 2024 | 38.94 | 38.94 | 38.41 | 38.54 | - | -0.64% | 3,000 |
| Oct 7, 2024 | 38.83 | 38.83 | 38.73 | 38.79 | - | 0.13% | 4,000 |
| Oct 4, 2024 | 38.83 | 39.01 | 38.65 | 38.74 | - | -0.05% | 1,900 |
| Oct 3, 2024 | 38.66 | 38.80 | 38.57 | 38.76 | - | 0.36% | 5,100 |
| Oct 2, 2024 | 38.73 | 38.73 | 38.50 | 38.62 | - | 0.03% | 1,200 |
| Oct 1, 2024 | 38.76 | 38.76 | 38.61 | 38.61 | - | 0.81% | 9,300 |
| Sep 30, 2024 | 38.53 | 38.53 | 38.25 | 38.30 | - | -0.52% | 5,500 |
| Sep 27, 2024 | 38.80 | 38.80 | 38.50 | 38.50 | - | -0.80% | 1,000 |
| Sep 26, 2024 | 38.66 | 38.82 | 38.63 | 38.81 | - | 0.52% | 3,500 |
| Sep 25, 2024 | 38.37 | 38.61 | 38.37 | 38.61 | - | 0.47% | 1,300 |
| Sep 24, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | - | 0.60% | 200 |
| Sep 23, 2024 | 38.29 | 38.29 | 38.20 | 38.20 | - | -0.24% | 1,100 |
| Sep 20, 2024 | 38.31 | 38.31 | 38.23 | 38.29 | - | 1.30% | 1,000 |
| Sep 19, 2024 | 37.86 | 37.86 | 37.71 | 37.80 | - | 1.07% | 3,000 |
| Sep 18, 2024 | 37.76 | 37.90 | 37.40 | 37.40 | - | -0.56% | 1,600 |
| Sep 17, 2024 | 37.93 | 37.93 | 37.53 | 37.61 | - | -0.50% | 2,600 |
| Sep 16, 2024 | 37.62 | 37.80 | 37.62 | 37.80 | - | 1.04% | 400 |
| Sep 13, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | - | 0.16% | - |
| Sep 12, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | - | 1.72% | 200 |
| Sep 11, 2024 | 36.90 | 36.90 | 36.71 | 36.72 | - | -0.08% | 1,100 |
| Sep 10, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | - | 0.71% | 500 |
| Sep 9, 2024 | 36.75 | 36.75 | 36.49 | 36.49 | - | 0.16% | 400 |
| Sep 6, 2024 | 36.46 | 36.46 | 36.43 | 36.43 | - | 0.39% | 2,200 |
| Sep 5, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | - | 0.17% | - |
| Sep 4, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | - | -0.41% | 100 |
| Sep 3, 2024 | 36.31 | 36.38 | 36.20 | 36.38 | - | 0.14% | 1,300 |
| Aug 30, 2024 | 36.42 | 36.42 | 36.33 | 36.33 | - | -0.94% | 5,500 |
| Aug 29, 2024 | 36.63 | 36.68 | 36.54 | 36.68 | - | 0.95% | 1,700 |
| Aug 28, 2024 | 36.59 | 36.59 | 36.33 | 36.33 | - | -0.66% | 1,800 |
| Aug 27, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | - | -0.03% | - |
| Aug 26, 2024 | 36.56 | 36.58 | 36.55 | 36.58 | - | 0.14% | 600 |
| Aug 23, 2024 | 36.58 | 36.58 | 36.53 | 36.53 | - | -0.08% | 1,400 |
| Aug 22, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | - | -0.73% | 300 |
| Aug 21, 2024 | 36.65 | 36.87 | 36.65 | 36.83 | - | -0.22% | 500 |
| Aug 20, 2024 | 36.95 | 37.12 | 36.91 | 36.91 | - | 0.35% | 2,200 |
| Aug 19, 2024 | 36.85 | 36.90 | 36.62 | 36.78 | - | -0.57% | 1,600 |
| Aug 16, 2024 | 36.73 | 36.99 | 36.73 | 36.99 | - | 1.68% | 6,500 |
| Aug 15, 2024 | 36.13 | 36.38 | 36.13 | 36.38 | - | 0.64% | 300 |
| Aug 14, 2024 | 36.40 | 36.40 | 36.14 | 36.15 | - | -1.18% | 1,600 |
| Aug 13, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | - | - | - |
| Aug 12, 2024 | 36.36 | 36.58 | 36.30 | 36.58 | - | 1.81% | 1,900 |
| Aug 9, 2024 | 35.91 | 35.93 | 35.91 | 35.93 | - | 0.31% | 400 |
| Aug 8, 2024 | 35.85 | 35.87 | 35.82 | 35.82 | - | 1.33% | 1,200 |
| Aug 7, 2024 | 35.60 | 35.61 | 35.35 | 35.35 | - | -0.14% | 6,800 |
| Aug 6, 2024 | 35.88 | 36.91 | 35.40 | 35.40 | - | -2.40% | 10,200 |
| Aug 2, 2024 | 36.74 | 36.74 | 36.27 | 36.27 | - | -0.41% | 500 |