iShares S&P/TSX Global Gold Index ETF (TSX:XGD)
Canada
· Delayed Price · Currency is CAD 48.55
-0.66 (-1.34%)
At close: Dec 5, 2025
TSX:XGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.39 | 50.13 | 48.43 | 48.55 | 48.55 | -1.34% | 1,054,361 |
| Dec 4, 2025 | 48.45 | 49.26 | 48.38 | 49.21 | 49.21 | 0.92% | 338,557 |
| Dec 3, 2025 | 49.57 | 49.82 | 48.72 | 48.76 | 48.76 | -0.81% | 336,960 |
| Dec 2, 2025 | 49.96 | 50.05 | 47.92 | 49.16 | 49.16 | -2.13% | 538,663 |
| Dec 1, 2025 | 50.60 | 50.70 | 49.75 | 50.23 | 50.23 | -0.18% | 586,822 |
| Nov 28, 2025 | 49.87 | 50.32 | 49.47 | 50.32 | 50.32 | 1.57% | 598,323 |
| Nov 27, 2025 | 49.57 | 49.60 | 49.23 | 49.54 | 49.54 | -0.24% | 706,598 |
| Nov 26, 2025 | 48.00 | 49.68 | 48.00 | 49.66 | 49.66 | 4.50% | 1,157,293 |
| Nov 25, 2025 | 47.20 | 47.78 | 46.97 | 47.52 | 47.52 | 0.21% | 523,693 |
| Nov 24, 2025 | 45.54 | 47.44 | 45.40 | 47.42 | 47.42 | 5.45% | 743,162 |
| Nov 21, 2025 | 44.59 | 45.45 | 44.24 | 44.97 | 44.97 | 0.83% | 918,613 |
| Nov 20, 2025 | 47.06 | 47.35 | 44.60 | 44.60 | 44.60 | -4.78% | 757,167 |
| Nov 19, 2025 | 46.97 | 47.70 | 46.36 | 46.84 | 46.84 | 1.61% | 582,675 |
| Nov 18, 2025 | 46.31 | 46.60 | 45.49 | 46.10 | 46.10 | 0.50% | 426,941 |
| Nov 17, 2025 | 46.36 | 47.00 | 45.57 | 45.87 | 45.87 | -1.40% | 482,543 |
| Nov 14, 2025 | 44.76 | 46.87 | 44.76 | 46.52 | 46.52 | -0.75% | 584,275 |
| Nov 13, 2025 | 48.35 | 48.35 | 46.57 | 46.87 | 46.87 | -2.44% | 507,361 |
| Nov 12, 2025 | 46.48 | 48.36 | 46.37 | 48.04 | 48.04 | 3.56% | 867,272 |
| Nov 11, 2025 | 46.34 | 46.53 | 45.37 | 46.39 | 46.39 | 1.20% | 469,137 |
| Nov 10, 2025 | 45.30 | 46.09 | 45.14 | 45.84 | 45.84 | 4.75% | 1,300,075 |
| Nov 7, 2025 | 43.28 | 43.76 | 42.80 | 43.76 | 43.76 | 1.44% | 378,706 |
| Nov 6, 2025 | 43.47 | 44.21 | 43.12 | 43.14 | 43.14 | 0.12% | 306,686 |
| Nov 5, 2025 | 42.54 | 43.22 | 42.54 | 43.09 | 43.09 | 3.48% | 447,194 |
| Nov 4, 2025 | 42.17 | 42.43 | 41.63 | 41.64 | 41.64 | -3.81% | 689,577 |
| Nov 3, 2025 | 43.17 | 43.75 | 42.90 | 43.29 | 43.29 | 0.07% | 242,247 |
| Oct 31, 2025 | 43.79 | 43.81 | 42.90 | 43.26 | 43.26 | -1.07% | 295,156 |
| Oct 30, 2025 | 42.47 | 43.88 | 42.47 | 43.73 | 43.73 | 2.68% | 317,339 |
| Oct 29, 2025 | 43.66 | 43.72 | 42.29 | 42.59 | 42.59 | 0.28% | 491,569 |
| Oct 28, 2025 | 41.22 | 42.68 | 41.22 | 42.47 | 42.47 | 0.76% | 360,564 |
| Oct 27, 2025 | 42.45 | 43.00 | 41.20 | 42.15 | 42.15 | -4.49% | 854,220 |
| Oct 24, 2025 | 44.02 | 44.71 | 43.47 | 44.13 | 44.13 | -1.34% | 901,766 |
| Oct 23, 2025 | 44.98 | 45.24 | 44.50 | 44.73 | 44.73 | 1.41% | 752,441 |
| Oct 22, 2025 | 42.61 | 44.30 | 42.56 | 44.11 | 44.11 | 0.27% | 1,450,801 |
| Oct 21, 2025 | 45.21 | 45.35 | 43.74 | 43.99 | 43.99 | -9.69% | 1,497,949 |
| Oct 20, 2025 | 48.53 | 48.93 | 47.85 | 48.71 | 48.71 | 2.76% | 829,681 |
| Oct 17, 2025 | 50.00 | 50.00 | 46.71 | 47.40 | 47.40 | -7.30% | 1,465,459 |
| Oct 16, 2025 | 50.00 | 51.48 | 49.68 | 51.13 | 51.13 | 3.52% | 920,057 |
| Oct 15, 2025 | 48.29 | 49.50 | 48.17 | 49.39 | 49.39 | 3.67% | 598,004 |
| Oct 14, 2025 | 46.98 | 48.15 | 46.98 | 47.64 | 47.64 | 4.34% | 1,043,163 |
| Oct 10, 2025 | 45.76 | 45.95 | 45.18 | 45.66 | 45.66 | 0.35% | 1,052,964 |
| Oct 9, 2025 | 47.55 | 47.56 | 45.03 | 45.50 | 45.50 | -3.99% | 2,833,787 |
| Oct 8, 2025 | 47.52 | 47.56 | 46.78 | 47.39 | 47.39 | 2.05% | 1,022,191 |
| Oct 7, 2025 | 47.43 | 47.43 | 46.18 | 46.44 | 46.44 | -1.61% | 389,272 |
| Oct 6, 2025 | 47.05 | 47.73 | 47.05 | 47.20 | 47.20 | 1.42% | 686,387 |
| Oct 3, 2025 | 46.70 | 46.92 | 46.21 | 46.54 | 46.54 | 0.22% | 542,630 |
| Oct 2, 2025 | 47.14 | 47.14 | 44.88 | 46.44 | 46.44 | -0.19% | 1,065,852 |
| Oct 1, 2025 | 46.46 | 46.92 | 46.26 | 46.53 | 46.53 | 1.28% | 826,893 |
| Sep 30, 2025 | 45.34 | 46.30 | 45.00 | 45.94 | 45.94 | 0.61% | 624,366 |
| Sep 29, 2025 | 46.52 | 46.61 | 45.44 | 45.66 | 45.66 | 0.57% | 522,388 |
| Sep 26, 2025 | 44.77 | 45.46 | 44.58 | 45.40 | 45.40 | 2.09% | 424,513 |
| Sep 25, 2025 | 43.97 | 44.63 | 43.80 | 44.47 | 44.47 | 1.18% | 1,654,650 |
| Sep 24, 2025 | 45.08 | 45.14 | 43.95 | 43.95 | 43.95 | -2.16% | 411,942 |
| Sep 23, 2025 | 45.20 | 45.55 | 44.79 | 44.92 | 44.92 | 0.32% | 583,889 |
| Sep 22, 2025 | 44.71 | 44.88 | 43.95 | 44.78 | 44.78 | 2.62% | 981,667 |
| Sep 19, 2025 | 41.93 | 43.67 | 41.93 | 43.63 | 43.63 | 5.08% | 439,042 |
| Sep 18, 2025 | 41.20 | 41.55 | 40.76 | 41.52 | 41.52 | 0.34% | 492,626 |
| Sep 17, 2025 | 40.93 | 41.93 | 40.74 | 41.38 | 41.38 | -0.14% | 754,115 |
| Sep 16, 2025 | 42.38 | 42.38 | 41.28 | 41.44 | 41.44 | -1.94% | 468,740 |
| Sep 15, 2025 | 41.95 | 42.47 | 41.67 | 42.26 | 42.26 | 0.64% | 564,983 |
| Sep 12, 2025 | 42.44 | 42.44 | 41.80 | 41.99 | 41.99 | -0.31% | 266,448 |
| Sep 11, 2025 | 41.67 | 42.13 | 41.35 | 42.12 | 42.12 | 1.03% | 386,948 |
| Sep 10, 2025 | 41.08 | 41.75 | 41.08 | 41.69 | 41.69 | 2.21% | 257,671 |
| Sep 9, 2025 | 41.34 | 41.34 | 40.58 | 40.79 | 40.79 | -0.20% | 460,723 |
| Sep 8, 2025 | 40.95 | 41.03 | 40.47 | 40.87 | 40.87 | 1.26% | 533,579 |
| Sep 5, 2025 | 39.96 | 40.57 | 39.61 | 40.36 | 40.36 | 2.75% | 528,911 |
| Sep 4, 2025 | 39.14 | 39.49 | 38.80 | 39.28 | 39.28 | -0.63% | 579,489 |
| Sep 3, 2025 | 39.80 | 39.83 | 39.20 | 39.53 | 39.53 | 0.79% | 347,858 |
| Sep 2, 2025 | 38.97 | 39.34 | 38.30 | 39.22 | 39.22 | 2.67% | 1,495,916 |
| Aug 29, 2025 | 37.28 | 38.25 | 37.28 | 38.20 | 38.20 | 2.80% | 191,208 |
| Aug 28, 2025 | 37.49 | 37.49 | 36.93 | 37.16 | 37.16 | -0.67% | 256,320 |
| Aug 27, 2025 | 37.43 | 37.47 | 37.04 | 37.41 | 37.41 | -0.56% | 514,880 |
| Aug 26, 2025 | 37.06 | 37.62 | 36.98 | 37.62 | 37.62 | 1.81% | 160,435 |
| Aug 25, 2025 | 36.83 | 37.15 | 36.81 | 36.95 | 36.95 | 0.33% | 186,862 |
| Aug 22, 2025 | 36.36 | 37.07 | 36.10 | 36.83 | 36.83 | 0.90% | 231,397 |
| Aug 21, 2025 | 35.76 | 36.66 | 35.76 | 36.50 | 36.50 | 2.27% | 448,071 |
| Aug 20, 2025 | 35.13 | 35.71 | 35.08 | 35.69 | 35.69 | 2.68% | 244,273 |
| Aug 19, 2025 | 35.62 | 35.62 | 34.75 | 34.76 | 34.76 | -2.28% | 313,241 |
| Aug 18, 2025 | 35.60 | 35.67 | 35.31 | 35.57 | 35.57 | -0.03% | 135,161 |
| Aug 15, 2025 | 35.21 | 35.67 | 34.94 | 35.58 | 35.58 | 0.94% | 729,838 |
| Aug 14, 2025 | 35.21 | 35.65 | 35.10 | 35.25 | 35.25 | -0.34% | 205,461 |
| Aug 13, 2025 | 35.79 | 35.82 | 35.25 | 35.37 | 35.37 | -0.76% | 247,048 |
| Aug 12, 2025 | 35.55 | 35.64 | 35.11 | 35.64 | 35.64 | 0.71% | 353,505 |
| Aug 11, 2025 | 34.67 | 35.52 | 34.52 | 35.39 | 35.39 | -0.28% | 550,420 |
| Aug 8, 2025 | 35.79 | 35.91 | 35.21 | 35.49 | 35.49 | 0.37% | 599,707 |
| Aug 7, 2025 | 35.41 | 35.62 | 35.21 | 35.36 | 35.36 | 1.14% | 683,002 |
| Aug 6, 2025 | 34.44 | 34.98 | 34.44 | 34.96 | 34.96 | 1.13% | 282,336 |
| Aug 5, 2025 | 33.24 | 34.65 | 33.24 | 34.57 | 34.57 | 7.96% | 1,045,032 |
| Aug 1, 2025 | 32.20 | 32.38 | 31.74 | 32.02 | 32.02 | 1.04% | 1,277,402 |
| Jul 31, 2025 | 31.89 | 32.08 | 31.50 | 31.69 | 31.69 | 0.16% | 1,056,332 |
| Jul 30, 2025 | 32.10 | 32.37 | 31.47 | 31.64 | 31.64 | -2.32% | 904,250 |
| Jul 29, 2025 | 32.07 | 32.40 | 31.88 | 32.39 | 32.39 | 1.44% | 481,340 |
| Jul 28, 2025 | 32.38 | 32.38 | 31.53 | 31.93 | 31.93 | -1.96% | 622,536 |
| Jul 25, 2025 | 31.83 | 32.62 | 31.83 | 32.57 | 32.57 | 1.72% | 301,158 |
| Jul 24, 2025 | 31.89 | 32.25 | 31.50 | 32.02 | 32.02 | -0.59% | 158,026 |
| Jul 23, 2025 | 32.49 | 32.71 | 32.11 | 32.21 | 32.21 | -1.11% | 407,544 |
| Jul 22, 2025 | 32.01 | 32.70 | 31.91 | 32.57 | 32.57 | 2.49% | 934,754 |
| Jul 21, 2025 | 31.20 | 32.05 | 31.20 | 31.78 | 31.78 | 3.22% | 608,320 |
| Jul 18, 2025 | 31.00 | 31.05 | 30.75 | 30.79 | 30.79 | -0.39% | 537,586 |
| Jul 17, 2025 | 30.80 | 31.00 | 30.49 | 30.91 | 30.91 | -0.58% | 851,243 |
| Jul 16, 2025 | 31.15 | 31.38 | 30.77 | 31.09 | 31.09 | -0.10% | 931,319 |