BMO Covered Call Spread Gold Bullion ETF (TSX:ZWGD)
Canada
· Delayed Price · Currency is CAD 29.64
+0.04 (0.14%)
Jul 4, 2025, 4:00 PM EDT
TSX:ZWGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 29.59 | 29.66 | 29.56 | 29.60 | - | 0.27% | 1,400 |
| Jul 2, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | - | 0.51% | - |
| Jun 30, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | - | 0.51% | - |
| Jun 27, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | - | -2.73% | 300 |
| Jun 26, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | - | 0.20% | - |
| Jun 25, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | - | -1.45% | - |
| Jun 24, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | - | - | - |
| Jun 23, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | - | 0.33% | 100 |
| Jun 20, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | - | -1.24% | - |
| Jun 19, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | - | 1.32% | 100 |
| Jun 18, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | - | 0.43% | - |
| Jun 17, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | - | -1.28% | - |
| Jun 16, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | - | - | - |
| Jun 13, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | - | 1.76% | 100 |
| Jun 12, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | - | 0.77% | - |
| Jun 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -0.17% | 100 |
| Jun 10, 2025 | 29.87 | 29.87 | 29.85 | 29.85 | - | -0.17% | 2,300 |
| Jun 9, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | -0.57% | - |
| Jun 6, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | - | -0.10% | - |
| Jun 5, 2025 | 30.00 | 30.10 | 30.00 | 30.10 | - | -0.53% | 400 |
| Jun 4, 2025 | 30.30 | 30.30 | 30.26 | 30.26 | - | -0.10% | 600 |
| Jun 3, 2025 | 30.14 | 30.29 | 30.14 | 30.29 | - | -0.82% | 1,900 |
| Jun 2, 2025 | 30.38 | 30.54 | 30.38 | 30.54 | - | 1.33% | 200 |
| May 30, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | - | - | - |
| May 29, 2025 | 30.00 | 30.14 | 30.00 | 30.14 | - | 0.23% | 2,800 |
| May 28, 2025 | 30.18 | 30.18 | 29.89 | 30.07 | - | 0.67% | 2,300 |