BMO Gold Bullion ETF (TSX:ZGLD)
Canada · Delayed Price · Currency is CAD 71.05
+1.07 (1.53%)
At close: Apr 1, 2026
TSX:ZGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 70.72 | 71.30 | 70.60 | 71.05 | 71.05 | 1.53% | 52,957 |
| Mar 31, 2026 | 68.47 | 70.00 | 68.46 | 69.98 | 69.98 | 3.69% | 34,504 |
| Mar 30, 2026 | 68.27 | 68.30 | 67.16 | 67.49 | 67.49 | 0.30% | 60,374 |
| Mar 27, 2026 | 65.60 | 67.74 | 65.58 | 67.29 | 67.29 | 3.73% | 52,165 |
| Mar 26, 2026 | 65.89 | 66.40 | 64.81 | 64.87 | 64.87 | -3.44% | 56,401 |
| Mar 25, 2026 | 67.36 | 67.62 | 66.74 | 67.18 | 67.18 | 3.34% | 54,355 |
| Mar 24, 2026 | 64.44 | 65.34 | 64.22 | 65.01 | 65.01 | 0.34% | 44,965 |
| Mar 23, 2026 | 64.77 | 66.05 | 64.13 | 64.79 | 64.79 | -2.23% | 106,388 |
| Mar 20, 2026 | 68.70 | 68.70 | 65.96 | 66.27 | 66.27 | -3.23% | 60,329 |
| Mar 19, 2026 | 67.50 | 68.53 | 66.91 | 68.48 | 68.48 | -4.00% | 110,650 |
| Mar 18, 2026 | 71.72 | 72.00 | 71.30 | 71.33 | 71.33 | -2.95% | 47,352 |
| Mar 17, 2026 | 73.79 | 73.83 | 73.33 | 73.50 | 73.50 | -0.15% | 15,104 |
| Mar 16, 2026 | 73.80 | 73.80 | 73.07 | 73.61 | 73.61 | -0.37% | 27,527 |
| Mar 13, 2026 | 75.11 | 75.11 | 73.80 | 73.88 | 73.88 | -0.59% | 25,152 |
| Mar 12, 2026 | 75.63 | 75.63 | 74.32 | 74.32 | 74.32 | -1.62% | 17,295 |
| Mar 11, 2026 | 75.71 | 75.71 | 75.20 | 75.54 | 75.54 | -0.01% | 11,334 |
| Mar 10, 2026 | 75.76 | 76.20 | 75.26 | 75.55 | 75.55 | 0.79% | 20,491 |
| Mar 9, 2026 | 74.31 | 74.96 | 73.76 | 74.96 | 74.96 | -0.27% | 27,936 |
| Mar 6, 2026 | 74.59 | 75.57 | 74.59 | 75.16 | 75.16 | 0.90% | 25,967 |
| Mar 5, 2026 | 75.15 | 75.15 | 74.18 | 74.49 | 74.49 | -0.96% | 25,874 |
| Mar 4, 2026 | 76.05 | 76.12 | 75.00 | 75.21 | 75.21 | 0.49% | 30,756 |
| Mar 3, 2026 | 75.88 | 75.88 | 73.67 | 74.84 | 74.84 | -4.39% | 98,651 |
| Mar 2, 2026 | 78.50 | 78.56 | 77.40 | 78.28 | 78.28 | 1.56% | 80,233 |
| Feb 27, 2026 | 76.85 | 77.08 | 76.39 | 77.08 | 77.08 | 1.02% | 39,627 |
| Feb 26, 2026 | 76.08 | 76.30 | 75.50 | 76.30 | 76.30 | 0.91% | 32,975 |
| Feb 25, 2026 | 76.22 | 76.65 | 75.59 | 75.61 | 75.61 | -0.41% | 25,398 |
| Feb 24, 2026 | 75.52 | 76.04 | 75.24 | 75.92 | 75.92 | -1.40% | 54,224 |
| Feb 23, 2026 | 76.00 | 77.00 | 75.84 | 77.00 | 77.00 | 2.79% | 105,680 |
| Feb 20, 2026 | 74.14 | 74.92 | 73.40 | 74.91 | 74.91 | 1.88% | 66,821 |
| Feb 19, 2026 | 73.25 | 73.70 | 72.99 | 73.53 | 73.53 | 0.29% | 24,991 |
| Feb 18, 2026 | 72.73 | 73.49 | 72.73 | 73.32 | 73.32 | 2.69% | 32,366 |
| Feb 17, 2026 | 71.98 | 71.98 | 71.07 | 71.40 | 71.40 | -2.92% | 37,646 |
| Feb 13, 2026 | 73.21 | 73.68 | 72.79 | 73.55 | 73.55 | 2.42% | 34,887 |
| Feb 12, 2026 | 73.87 | 73.99 | 71.38 | 71.81 | 71.81 | -3.00% | 89,778 |
| Feb 11, 2026 | 74.02 | 74.15 | 73.52 | 74.03 | 74.03 | 1.08% | 47,602 |
| Feb 10, 2026 | 73.85 | 73.85 | 72.70 | 73.24 | 73.24 | -0.97% | 32,578 |
| Feb 9, 2026 | 73.17 | 74.03 | 73.13 | 73.96 | 73.96 | 1.85% | 43,660 |
| Feb 6, 2026 | 71.71 | 72.73 | 71.71 | 72.62 | 72.62 | 2.80% | 80,720 |
| Feb 5, 2026 | 70.85 | 71.85 | 70.45 | 70.64 | 70.64 | -2.53% | 79,255 |
| Feb 4, 2026 | 73.92 | 73.92 | 71.50 | 72.47 | 72.47 | 0.14% | 96,907 |
| Feb 3, 2026 | 72.09 | 73.08 | 71.51 | 72.37 | 72.37 | 6.10% | 122,437 |
| Feb 2, 2026 | 69.28 | 70.19 | 67.60 | 68.21 | 68.21 | -3.86% | 131,390 |
| Jan 30, 2026 | 73.89 | 74.16 | 68.59 | 70.95 | 70.95 | -9.21% | 339,572 |
| Jan 29, 2026 | 80.54 | 80.54 | 73.40 | 78.15 | 78.15 | -0.09% | 275,891 |
| Jan 28, 2026 | 76.70 | 78.41 | 76.35 | 78.22 | 78.22 | 3.58% | 226,525 |
| Jan 27, 2026 | 74.31 | 75.52 | 73.87 | 75.52 | 75.52 | 1.55% | 96,537 |
| Jan 26, 2026 | 74.84 | 75.09 | 73.92 | 74.37 | 74.37 | 1.46% | 151,665 |
| Jan 23, 2026 | 73.12 | 73.52 | 72.90 | 73.30 | 73.30 | 0.73% | 65,714 |
| Jan 22, 2026 | 71.73 | 72.93 | 71.59 | 72.77 | 72.77 | 1.61% | 63,703 |
| Jan 21, 2026 | 72.15 | 72.15 | 70.62 | 71.62 | 71.62 | 1.34% | 130,497 |