Skip to main content
BMO Gold Bullion ETF (TSX:ZGLD)
Canada flag Canada · Delayed Price · Currency is CAD
49.67
+0.20 (0.40%)
Jun 4, 2025, 9:30 AM EDT

TSX:ZGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202549.5549.6749.3749.67-0.40%5,735
Jun 3, 202549.5249.5349.2549.47--0.86%25,009
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
Apr 22, 202551.3751.3750.0950.21--1.43%70,400
Apr 21, 202550.5951.0250.5650.94-2.95%65,800
Apr 17, 202549.7149.7149.0049.48--0.50%58,500
Apr 16, 202549.5249.8449.2449.73-2.60%69,600
Apr 15, 202548.0048.5247.9548.47-1.21%40,900
Apr 14, 202548.0648.0647.7247.89--0.83%73,300
Apr 11, 202548.3248.5348.1048.29-1.32%48,600
Apr 10, 202547.2047.8247.0347.66-1.47%50,400
Apr 9, 202546.5547.1146.2846.97-2.64%59,200
Apr 8, 202545.9345.9345.4345.76-0.75%16,200
Apr 7, 202546.2746.3545.1445.42--1.90%49,500
Apr 4, 202547.0447.0446.0446.30--1.70%47,700
Apr 3, 202546.5347.3646.3547.10--2.08%59,100
Apr 2, 202548.2348.2448.0048.10-0.21%31,100
Apr 1, 202548.5248.5747.7548.00--0.79%44,300
Mar 31, 202548.2248.3848.0048.38-1.94%37,700
Mar 28, 202547.2747.5047.2347.46-1.02%64,500
Mar 27, 202546.8647.0246.7246.98-1.30%36,600
Mar 26, 202546.3346.4046.2046.38--0.06%21,700
Mar 25, 202546.3446.6446.3446.41-0.18%34,000