iShares S&P/TSX Global Gold Index ETF (TSX:XGD)
Canada
· Delayed Price · Currency is CAD 60.88
-0.30 (-0.49%)
Mar 6, 2026, 3:59 PM EST
TSX:XGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.71 | 61.47 | 59.22 | 60.88 | - | -0.49% | 367,160 |
| Mar 5, 2026 | 62.21 | 62.21 | 59.88 | 61.18 | 61.18 | -3.44% | 645,287 |
| Mar 4, 2026 | 64.51 | 64.60 | 62.75 | 63.36 | 63.36 | - | 313,532 |
| Mar 3, 2026 | 64.01 | 64.10 | 61.75 | 63.36 | 63.36 | -8.17% | 1,074,636 |
| Mar 2, 2026 | 69.74 | 69.74 | 66.91 | 69.00 | 69.00 | -0.07% | 603,642 |
| Feb 27, 2026 | 68.57 | 69.20 | 68.17 | 69.05 | 69.05 | 1.45% | 414,871 |
| Feb 26, 2026 | 66.12 | 68.14 | 65.50 | 68.06 | 68.06 | 2.32% | 195,110 |
| Feb 25, 2026 | 67.16 | 67.52 | 66.41 | 66.52 | 66.52 | 0.02% | 269,809 |
| Feb 24, 2026 | 64.06 | 66.88 | 63.80 | 66.51 | 66.51 | 1.17% | 297,647 |
| Feb 23, 2026 | 64.47 | 65.81 | 64.20 | 65.74 | 65.74 | 3.54% | 451,744 |
| Feb 20, 2026 | 62.87 | 63.62 | 61.10 | 63.49 | 63.49 | 1.23% | 579,850 |
| Feb 19, 2026 | 61.55 | 62.82 | 61.05 | 62.72 | 62.72 | 1.21% | 341,843 |
| Feb 18, 2026 | 61.35 | 62.47 | 60.85 | 61.97 | 61.97 | 2.94% | 487,427 |
| Feb 17, 2026 | 59.70 | 60.60 | 58.55 | 60.20 | 60.20 | -2.84% | 399,900 |
| Feb 13, 2026 | 59.92 | 61.98 | 59.29 | 61.96 | 61.96 | 5.88% | 433,482 |
| Feb 12, 2026 | 62.22 | 62.72 | 58.52 | 58.52 | 58.52 | -6.50% | 588,571 |
| Feb 11, 2026 | 62.42 | 62.95 | 60.87 | 62.59 | 62.59 | 2.49% | 459,905 |
| Feb 10, 2026 | 60.50 | 61.32 | 60.00 | 61.07 | 61.07 | 0.91% | 276,539 |
| Feb 9, 2026 | 58.30 | 60.59 | 58.15 | 60.52 | 60.52 | 4.89% | 433,633 |
| Feb 6, 2026 | 56.40 | 57.92 | 56.40 | 57.70 | 57.70 | 4.66% | 1,388,470 |
| Feb 5, 2026 | 56.16 | 57.94 | 55.01 | 55.13 | 55.13 | -6.00% | 1,254,309 |
| Feb 4, 2026 | 60.10 | 60.10 | 56.54 | 58.65 | 58.65 | 0.50% | 1,005,856 |
| Feb 3, 2026 | 58.55 | 59.03 | 56.90 | 58.36 | 58.36 | 3.81% | 770,495 |
| Feb 2, 2026 | 55.58 | 57.62 | 55.21 | 56.22 | 56.22 | 0.43% | 679,518 |
| Jan 30, 2026 | 58.15 | 59.61 | 55.44 | 55.98 | 55.98 | -11.59% | 2,055,691 |
| Jan 29, 2026 | 66.63 | 66.63 | 62.02 | 63.32 | 63.32 | -4.21% | 1,777,073 |
| Jan 28, 2026 | 65.00 | 66.17 | 64.50 | 66.10 | 66.10 | 2.93% | 689,859 |
| Jan 27, 2026 | 63.82 | 64.22 | 61.56 | 64.22 | 64.22 | 0.42% | 647,376 |
| Jan 26, 2026 | 65.39 | 66.30 | 63.95 | 63.95 | 63.95 | 0.93% | 1,042,643 |
| Jan 23, 2026 | 63.00 | 63.62 | 62.58 | 63.36 | 63.36 | 1.13% | 390,403 |
| Jan 22, 2026 | 60.81 | 63.22 | 60.68 | 62.65 | 62.65 | 3.23% | 699,597 |
| Jan 21, 2026 | 63.02 | 63.05 | 60.40 | 60.69 | 60.69 | -1.76% | 1,042,485 |
| Jan 20, 2026 | 61.31 | 61.78 | 60.64 | 61.78 | 61.78 | 1.49% | 1,165,701 |
| Jan 19, 2026 | 59.61 | 61.02 | 59.25 | 60.87 | 60.87 | 3.50% | 546,375 |
| Jan 16, 2026 | 58.73 | 58.90 | 57.33 | 58.81 | 58.81 | -0.14% | 396,095 |
| Jan 15, 2026 | 58.41 | 59.24 | 57.95 | 58.89 | 58.89 | 0.26% | 236,412 |
| Jan 14, 2026 | 59.74 | 59.74 | 57.78 | 58.74 | 58.74 | 0.29% | 741,781 |
| Jan 13, 2026 | 57.83 | 59.19 | 57.82 | 58.57 | 58.57 | 1.28% | 388,985 |
| Jan 12, 2026 | 57.96 | 58.51 | 57.65 | 57.83 | 57.83 | 3.12% | 692,124 |
| Jan 9, 2026 | 55.58 | 56.39 | 55.29 | 56.08 | 56.08 | 1.47% | 685,569 |
| Jan 8, 2026 | 53.75 | 55.27 | 53.70 | 55.27 | 55.27 | 0.60% | 416,297 |
| Jan 7, 2026 | 53.77 | 54.96 | 52.85 | 54.94 | 54.94 | -0.47% | 350,365 |
| Jan 6, 2026 | 53.41 | 55.20 | 53.40 | 55.20 | 55.20 | 4.55% | 461,825 |
| Jan 5, 2026 | 52.42 | 54.22 | 52.20 | 52.80 | 52.80 | 3.12% | 397,640 |
| Jan 2, 2026 | 52.02 | 52.02 | 49.70 | 51.20 | 51.20 | 0.16% | 338,308 |
| Dec 31, 2025 | 51.32 | 51.98 | 50.97 | 51.12 | 51.12 | -1.08% | 126,508 |
| Dec 30, 2025 | 52.44 | 52.44 | 51.53 | 51.68 | 51.68 | 0.56% | 216,084 |
| Dec 29, 2025 | 52.17 | 52.32 | 50.71 | 51.39 | 51.22 | -4.05% | 381,636 |
| Dec 24, 2025 | 53.94 | 53.94 | 52.84 | 53.56 | 53.38 | -0.70% | 88,701 |
| Dec 23, 2025 | 54.27 | 54.31 | 53.24 | 53.94 | 53.76 | -0.02% | 345,913 |
| Dec 22, 2025 | 53.90 | 54.50 | 53.32 | 53.95 | 53.77 | 2.72% | 255,762 |
| Dec 19, 2025 | 51.27 | 52.92 | 51.27 | 52.52 | 52.34 | 2.60% | 372,909 |
| Dec 18, 2025 | 50.82 | 51.88 | 50.65 | 51.19 | 51.02 | 0.18% | 588,924 |
| Dec 17, 2025 | 51.21 | 51.44 | 50.36 | 51.10 | 50.93 | 1.09% | 422,532 |
| Dec 16, 2025 | 51.10 | 51.51 | 50.08 | 50.55 | 50.38 | -0.71% | 829,132 |
| Dec 15, 2025 | 51.94 | 51.94 | 50.45 | 50.91 | 50.74 | -0.08% | 728,918 |
| Dec 12, 2025 | 52.64 | 52.64 | 50.36 | 50.95 | 50.78 | -0.91% | 788,751 |
| Dec 11, 2025 | 49.60 | 52.01 | 49.40 | 51.42 | 51.25 | 3.73% | 662,632 |
| Dec 10, 2025 | 48.83 | 49.88 | 48.28 | 49.57 | 49.40 | 0.75% | 859,077 |
| Dec 9, 2025 | 47.75 | 49.20 | 47.74 | 49.20 | 49.03 | 3.32% | 540,548 |
| Dec 8, 2025 | 48.44 | 48.69 | 47.62 | 47.62 | 47.46 | -1.92% | 349,926 |
| Dec 5, 2025 | 49.39 | 50.13 | 48.43 | 48.55 | 48.39 | -1.34% | 1,054,361 |
| Dec 4, 2025 | 48.45 | 49.26 | 48.38 | 49.21 | 49.04 | 0.92% | 338,557 |
| Dec 3, 2025 | 49.57 | 49.82 | 48.72 | 48.76 | 48.59 | -0.81% | 336,960 |
| Dec 2, 2025 | 49.96 | 50.05 | 47.92 | 49.16 | 48.99 | -2.13% | 538,663 |
| Dec 1, 2025 | 50.60 | 50.70 | 49.75 | 50.23 | 50.06 | -0.18% | 586,822 |
| Nov 28, 2025 | 49.87 | 50.32 | 49.47 | 50.32 | 50.15 | 1.57% | 598,323 |
| Nov 27, 2025 | 49.57 | 49.60 | 49.23 | 49.54 | 49.37 | -0.24% | 706,598 |
| Nov 26, 2025 | 48.00 | 49.68 | 48.00 | 49.66 | 49.49 | 4.50% | 1,157,293 |
| Nov 25, 2025 | 47.20 | 47.78 | 46.97 | 47.52 | 47.36 | 0.21% | 523,693 |
| Nov 24, 2025 | 45.54 | 47.44 | 45.40 | 47.42 | 47.26 | 5.45% | 743,162 |
| Nov 21, 2025 | 44.59 | 45.45 | 44.24 | 44.97 | 44.82 | 0.83% | 918,613 |
| Nov 20, 2025 | 47.06 | 47.35 | 44.60 | 44.60 | 44.45 | -4.78% | 757,167 |
| Nov 19, 2025 | 46.97 | 47.70 | 46.36 | 46.84 | 46.68 | 1.61% | 582,675 |
| Nov 18, 2025 | 46.31 | 46.60 | 45.49 | 46.10 | 45.94 | 0.50% | 426,941 |
| Nov 17, 2025 | 46.36 | 47.00 | 45.57 | 45.87 | 45.71 | -1.40% | 482,543 |
| Nov 14, 2025 | 44.76 | 46.87 | 44.76 | 46.52 | 46.36 | -0.75% | 584,275 |
| Nov 13, 2025 | 48.35 | 48.35 | 46.57 | 46.87 | 46.71 | -2.44% | 507,361 |
| Nov 12, 2025 | 46.48 | 48.36 | 46.37 | 48.04 | 47.88 | 3.56% | 867,272 |
| Nov 11, 2025 | 46.34 | 46.53 | 45.37 | 46.39 | 46.23 | 1.20% | 469,137 |
| Nov 10, 2025 | 45.30 | 46.09 | 45.14 | 45.84 | 45.68 | 4.75% | 1,300,075 |
| Nov 7, 2025 | 43.28 | 43.76 | 42.80 | 43.76 | 43.61 | 1.44% | 378,706 |
| Nov 6, 2025 | 43.47 | 44.21 | 43.12 | 43.14 | 42.99 | 0.12% | 306,686 |
| Nov 5, 2025 | 42.54 | 43.22 | 42.54 | 43.09 | 42.94 | 3.48% | 447,194 |
| Nov 4, 2025 | 42.17 | 42.43 | 41.63 | 41.64 | 41.50 | -3.81% | 689,577 |
| Nov 3, 2025 | 43.17 | 43.75 | 42.90 | 43.29 | 43.14 | 0.07% | 242,247 |
| Oct 31, 2025 | 43.79 | 43.81 | 42.90 | 43.26 | 43.11 | -1.07% | 295,156 |
| Oct 30, 2025 | 42.47 | 43.88 | 42.47 | 43.73 | 43.58 | 2.68% | 317,339 |
| Oct 29, 2025 | 43.66 | 43.72 | 42.29 | 42.59 | 42.45 | 0.28% | 491,569 |
| Oct 28, 2025 | 41.22 | 42.68 | 41.22 | 42.47 | 42.33 | 0.76% | 360,564 |
| Oct 27, 2025 | 42.45 | 43.00 | 41.20 | 42.15 | 42.01 | -4.49% | 854,220 |
| Oct 24, 2025 | 44.02 | 44.71 | 43.47 | 44.13 | 43.98 | -1.34% | 901,766 |
| Oct 23, 2025 | 44.98 | 45.24 | 44.50 | 44.73 | 44.58 | 1.41% | 752,441 |
| Oct 22, 2025 | 42.61 | 44.30 | 42.56 | 44.11 | 43.96 | 0.27% | 1,450,801 |
| Oct 21, 2025 | 45.21 | 45.35 | 43.74 | 43.99 | 43.84 | -9.69% | 1,497,949 |
| Oct 20, 2025 | 48.53 | 48.93 | 47.85 | 48.71 | 48.54 | 2.76% | 829,681 |
| Oct 17, 2025 | 50.00 | 50.00 | 46.71 | 47.40 | 47.24 | -7.30% | 1,465,459 |
| Oct 16, 2025 | 50.00 | 51.48 | 49.68 | 51.13 | 50.96 | 3.52% | 920,057 |
| Oct 15, 2025 | 48.29 | 49.50 | 48.17 | 49.39 | 49.22 | 3.67% | 598,004 |
| Oct 14, 2025 | 46.98 | 48.15 | 46.98 | 47.64 | 47.48 | 4.34% | 1,043,163 |