BMO Gold Bullion Fund (TSX:ZGLH)
Canada
· Delayed Price · Currency is CAD 46.96
+0.66 (1.43%)
Apr 24, 2025, 4:00 PM EDT
TSX:ZGLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 46.13 | 46.46 | 46.00 | 46.46 | - | -1.06% | 2,529 |
| Apr 24, 2025 | 46.71 | 47.02 | 46.59 | 46.96 | - | 1.43% | 12,664 |
| Apr 23, 2025 | 46.63 | 46.63 | 45.87 | 46.30 | - | -2.18% | 14,969 |
| Apr 22, 2025 | 48.27 | 48.30 | 47.33 | 47.33 | - | -1.54% | 4,806 |
| Apr 21, 2025 | 48.04 | 48.20 | 47.92 | 48.07 | - | 2.93% | 101,879 |
| Apr 17, 2025 | 47.00 | 47.00 | 46.26 | 46.70 | - | -0.43% | 7,367 |
| Apr 16, 2025 | 46.40 | 46.94 | 46.40 | 46.90 | - | 3.28% | 1,261 |
| Apr 15, 2025 | 45.35 | 45.51 | 45.35 | 45.41 | - | 0.51% | 1,503 |
| Apr 14, 2025 | 45.16 | 45.29 | 45.12 | 45.18 | - | -0.64% | 22,329 |
| Apr 11, 2025 | 45.72 | 45.72 | 45.45 | 45.47 | - | 1.65% | 11,987 |
| Apr 10, 2025 | 44.09 | 44.76 | 44.08 | 44.73 | - | 2.43% | 19,470 |
| Apr 9, 2025 | 43.00 | 43.67 | 43.00 | 43.67 | - | 3.66% | 18,012 |
| Apr 8, 2025 | 42.63 | 42.63 | 42.06 | 42.13 | - | 0.50% | 17,749 |
| Apr 7, 2025 | 42.41 | 42.54 | 41.92 | 41.92 | - | -2.17% | 1,685 |
| Apr 4, 2025 | 43.60 | 43.60 | 42.60 | 42.85 | - | -2.10% | 2,549 |
| Apr 3, 2025 | 43.56 | 44.11 | 43.56 | 43.77 | - | -0.73% | 4,099 |
| Apr 2, 2025 | 44.14 | 44.14 | 44.00 | 44.09 | - | 0.27% | 13,891 |
| Apr 1, 2025 | 44.21 | 44.21 | 43.94 | 43.97 | - | -0.25% | 3,772 |
| Mar 31, 2025 | 43.89 | 44.08 | 43.89 | 44.08 | - | 1.45% | 11,515 |
| Mar 28, 2025 | 43.36 | 43.45 | 43.35 | 43.45 | - | 0.88% | 1,749 |
| Mar 27, 2025 | 42.87 | 43.08 | 42.87 | 43.07 | - | 1.13% | 6,110 |
| Mar 26, 2025 | 42.57 | 42.59 | 42.57 | 42.59 | - | -0.12% | 1,471 |
| Mar 25, 2025 | 42.73 | 42.75 | 42.64 | 42.64 | - | 0.52% | 3,548 |
| Mar 24, 2025 | 42.90 | 42.90 | 42.42 | 42.42 | - | -0.38% | 3,520 |
| Mar 21, 2025 | 42.37 | 42.58 | 42.37 | 42.58 | - | -0.98% | 6,295 |
| Mar 20, 2025 | 43.00 | 43.00 | 42.96 | 43.00 | - | -0.07% | 3,996 |
| Mar 19, 2025 | 43.05 | 43.05 | 42.80 | 43.03 | - | 0.33% | 1,843 |
| Mar 18, 2025 | 42.79 | 42.89 | 42.77 | 42.89 | - | 1.25% | 12,928 |
| Mar 17, 2025 | 42.44 | 42.44 | 42.35 | 42.36 | - | 0.50% | 3,102 |
| Mar 14, 2025 | 42.21 | 42.21 | 42.10 | 42.15 | - | 0.36% | 4,628 |
| Mar 13, 2025 | 41.62 | 42.00 | 41.62 | 42.00 | - | 1.35% | 867 |
| Mar 12, 2025 | 41.19 | 41.45 | 41.19 | 41.44 | - | 0.48% | 472 |
| Mar 11, 2025 | 41.21 | 41.24 | 41.21 | 41.24 | - | 1.13% | 322 |
| Mar 10, 2025 | 40.85 | 40.85 | 40.78 | 40.78 | - | -0.75% | 1,662 |
| Mar 7, 2025 | 41.33 | 41.33 | 41.07 | 41.09 | - | -0.22% | 845 |
| Mar 6, 2025 | 41.21 | 41.21 | 41.18 | 41.18 | - | -0.19% | 450 |
| Mar 4, 2025 | 41.27 | 41.27 | 41.26 | 41.26 | - | 1.00% | 609 |
| Mar 3, 2025 | 40.87 | 40.87 | 40.85 | 40.85 | - | 1.42% | 438 |
| Feb 28, 2025 | 40.49 | 40.49 | 40.09 | 40.28 | - | -0.89% | 1,256 |
| Feb 27, 2025 | 40.71 | 40.71 | 40.63 | 40.64 | - | -1.31% | 7,796 |
| Feb 26, 2025 | 41.05 | 41.18 | 41.04 | 41.18 | - | 0.61% | 8,826 |
| Feb 25, 2025 | 41.90 | 41.90 | 40.93 | 40.93 | - | -1.52% | 1,130 |
| Feb 24, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | - | 0.19% | 578 |
| Feb 21, 2025 | 41.67 | 41.67 | 41.48 | 41.48 | - | -0.29% | 960 |
| Feb 20, 2025 | 41.36 | 41.60 | 41.36 | 41.60 | - | 0.24% | 22,117 |
| Feb 19, 2025 | 41.69 | 41.69 | 41.38 | 41.50 | - | 0.07% | 2,612 |
| Feb 18, 2025 | 41.36 | 41.47 | 41.36 | 41.47 | - | 1.87% | 2,306 |
| Feb 14, 2025 | 41.50 | 41.50 | 40.71 | 40.71 | - | -1.62% | 5,869 |
| Feb 13, 2025 | 41.18 | 41.40 | 41.18 | 41.38 | - | 0.85% | 1,115 |
| Feb 12, 2025 | 41.06 | 41.06 | 41.00 | 41.03 | - | -0.15% | 877 |