iShares S&P/TSX Global Gold Index ETF (TSX:XGD)
Canada
· Delayed Price · Currency is CAD 54.00
-2.34 (-4.15%)
Apr 28, 2026, 3:59 PM EST
TSX:XGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.84 | 55.25 | 53.61 | 54.00 | 54.00 | -4.15% | 478,718 |
| Apr 27, 2026 | 56.68 | 56.80 | 55.99 | 56.34 | 56.34 | -2.12% | 244,324 |
| Apr 24, 2026 | 57.07 | 57.85 | 56.48 | 57.56 | 57.56 | 2.11% | 242,968 |
| Apr 23, 2026 | 56.83 | 57.14 | 55.30 | 56.37 | 56.37 | -1.86% | 492,219 |
| Apr 22, 2026 | 57.81 | 58.15 | 57.31 | 57.44 | 57.44 | 1.23% | 353,866 |
| Apr 21, 2026 | 59.65 | 59.81 | 56.74 | 56.74 | 56.74 | -5.79% | 692,036 |
| Apr 20, 2026 | 60.49 | 60.57 | 59.71 | 60.23 | 60.23 | -1.76% | 410,822 |
| Apr 17, 2026 | 60.34 | 62.18 | 60.34 | 61.31 | 61.31 | 3.20% | 470,142 |
| Apr 16, 2026 | 60.10 | 60.33 | 59.21 | 59.41 | 59.41 | -0.37% | 283,839 |
| Apr 15, 2026 | 61.28 | 61.28 | 59.63 | 59.63 | 59.63 | -3.29% | 364,827 |
| Apr 14, 2026 | 61.26 | 62.16 | 60.95 | 61.66 | 61.66 | 1.55% | 335,474 |
| Apr 13, 2026 | 60.60 | 61.06 | 60.00 | 60.72 | 60.72 | -1.03% | 261,872 |
| Apr 10, 2026 | 60.58 | 61.61 | 60.58 | 61.35 | 61.35 | 1.59% | 239,262 |
| Apr 9, 2026 | 60.43 | 61.34 | 59.77 | 60.39 | 60.39 | 0.05% | 140,372 |
| Apr 8, 2026 | 61.95 | 62.38 | 59.74 | 60.36 | 60.36 | 2.71% | 346,448 |
| Apr 7, 2026 | 58.17 | 58.77 | 57.00 | 58.77 | 58.77 | 0.67% | 246,273 |
| Apr 6, 2026 | 58.46 | 58.86 | 58.06 | 58.38 | 58.38 | -0.66% | 234,027 |
| Apr 2, 2026 | 56.15 | 59.39 | 56.00 | 58.77 | 58.77 | -0.42% | 268,561 |
| Apr 1, 2026 | 58.43 | 60.00 | 57.80 | 59.02 | 59.02 | 4.02% | 610,304 |
| Mar 31, 2026 | 54.47 | 56.85 | 54.47 | 56.74 | 56.74 | 6.65% | 1,278,641 |
| Mar 30, 2026 | 54.22 | 54.60 | 52.58 | 53.20 | 53.20 | 0.15% | 291,107 |
| Mar 27, 2026 | 51.27 | 53.64 | 51.00 | 53.12 | 53.12 | 3.77% | 555,214 |
| Mar 26, 2026 | 51.42 | 53.34 | 51.17 | 51.19 | 51.19 | -3.34% | 336,335 |
| Mar 25, 2026 | 53.64 | 53.85 | 52.48 | 52.96 | 52.96 | 3.34% | 787,038 |
| Mar 24, 2026 | 50.13 | 51.49 | 49.53 | 51.25 | 51.25 | 1.01% | 692,282 |
| Mar 23, 2026 | 49.08 | 51.50 | 49.07 | 50.74 | 50.74 | 3.42% | 916,670 |
| Mar 20, 2026 | 50.99 | 51.01 | 48.42 | 49.06 | 49.06 | -3.80% | 739,463 |
| Mar 19, 2026 | 49.88 | 51.21 | 49.19 | 51.00 | 51.00 | -5.85% | 1,451,341 |
| Mar 18, 2026 | 55.28 | 55.45 | 53.86 | 54.17 | 54.17 | -5.82% | 925,207 |
| Mar 17, 2026 | 57.97 | 58.81 | 57.11 | 57.52 | 57.52 | -0.40% | 277,353 |
| Mar 16, 2026 | 56.99 | 58.42 | 56.50 | 57.75 | 57.75 | 0.96% | 749,327 |
| Mar 13, 2026 | 59.65 | 59.85 | 56.98 | 57.20 | 57.20 | -4.71% | 1,104,969 |
| Mar 12, 2026 | 61.17 | 61.17 | 59.48 | 60.03 | 60.03 | -1.49% | 425,521 |
| Mar 11, 2026 | 61.43 | 61.43 | 59.51 | 60.94 | 60.94 | -1.96% | 497,115 |
| Mar 10, 2026 | 62.60 | 63.25 | 61.90 | 62.16 | 62.16 | 1.07% | 477,487 |
| Mar 9, 2026 | 58.99 | 61.54 | 57.75 | 61.50 | 61.50 | 1.02% | 741,994 |
| Mar 6, 2026 | 59.71 | 61.47 | 59.22 | 60.88 | 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 |