Skip to main content
BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada flag Canada · Delayed Price · Currency is CAD
332.46
-14.66 (-4.22%)
At close: Mar 5, 2026

TSX:ZGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026339.82341.97326.17332.46332.46-4.22%18,127
Mar 4, 2026351.16353.22347.08347.12347.120.39%12,533
Mar 3, 2026360.00360.00338.74345.77345.77-8.09%19,702
Mar 2, 2026385.00385.00365.20376.19376.190.09%16,085
Feb 27, 2026370.74375.87368.58375.87375.871.94%6,806
Feb 26, 2026358.81368.98354.00368.72368.722.71%10,817
Feb 25, 2026361.20363.10357.25359.00359.000.58%4,980
Feb 24, 2026343.38358.34342.00356.94356.941.55%8,897
Feb 23, 2026345.00351.57345.00351.49351.493.13%7,767
Feb 20, 2026334.53341.17328.66340.81340.811.96%11,837
Feb 19, 2026330.00335.00329.19334.27334.272.21%11,701
Feb 18, 2026322.00329.00322.00327.04327.042.71%5,412
Feb 17, 2026319.23320.64308.66318.40318.40-3.39%6,908
Feb 13, 2026318.64329.56318.03329.56329.566.01%6,802
Feb 12, 2026334.96334.96310.87310.87310.87-7.65%9,741
Feb 11, 2026336.00336.63328.00336.63336.632.97%8,822
Feb 10, 2026330.00330.00321.63326.91326.911.04%7,306
Feb 9, 2026309.15323.79309.15323.55323.555.76%11,296
Feb 6, 2026296.87306.00296.87305.93305.935.23%7,139
Feb 5, 2026297.40303.77290.25290.72290.72-6.49%22,325
Feb 4, 2026318.20318.20300.00310.90310.900.14%14,462
Feb 3, 2026308.26312.62301.62310.45310.454.69%14,153
Feb 2, 2026292.36300.00292.35296.55296.550.33%17,273
Jan 30, 2026308.79315.94294.00295.56295.56-11.40%40,036
Jan 29, 2026359.80359.80330.00333.58333.58-5.22%33,233
Jan 28, 2026348.60351.99343.71351.97351.972.52%13,291
Jan 27, 2026340.71343.65328.00343.31343.310.97%17,202
Jan 26, 2026350.51352.36340.00340.00340.000.55%19,995
Jan 23, 2026344.29344.29335.50338.15338.150.81%12,740
Jan 22, 2026321.12337.68321.12335.42335.424.45%7,644
Jan 21, 2026332.84332.84319.00321.12321.12-1.38%30,367
Jan 20, 2026322.89325.62318.50325.62325.623.43%14,740
Jan 19, 2026315.08316.36311.32314.82314.822.90%14,904
Jan 16, 2026303.75305.94301.20305.94305.94-0.04%5,518
Jan 15, 2026303.76307.12302.00306.07306.07-0.03%9,273
Jan 14, 2026305.70307.23301.50306.17306.170.77%12,267
Jan 13, 2026305.95308.97303.40303.84303.840.23%16,359
Jan 12, 2026302.42306.23302.42303.13303.133.28%10,495
Jan 9, 2026292.06295.86291.00293.50293.500.99%8,311
Jan 8, 2026284.64290.63284.08290.63290.630.24%10,738
Jan 7, 2026284.07289.92277.50289.92289.92-0.02%9,060
Jan 6, 2026282.68289.97282.68289.97289.973.96%7,170
Jan 5, 2026277.29284.45275.76278.93278.933.18%7,035
Jan 2, 2026277.58277.64263.61270.34270.34-1.16%6,420
Dec 31, 2025273.83277.32272.89273.50273.50-0.75%4,233
Dec 30, 2025280.30280.30275.57275.57275.570.46%4,905
Dec 29, 2025278.67278.67271.75274.30273.70-3.60%12,090
Dec 24, 2025287.00287.00282.47284.54283.92-1.25%2,541
Dec 23, 2025289.58289.58284.61288.15287.520.16%5,709
Dec 22, 2025287.44290.77285.19287.69287.063.26%9,032
Dec 19, 2025276.76280.20276.54278.60277.992.69%4,719
Dec 18, 2025269.30274.90269.30271.31270.720.37%5,686
Dec 17, 2025270.37271.35267.50270.32269.730.98%3,923
Dec 16, 2025270.67270.67265.59267.70267.11-0.26%5,600
Dec 15, 2025275.57275.57267.20268.40267.81-0.61%7,728
Dec 12, 2025278.70278.70266.59270.06269.47-0.68%8,786
Dec 11, 2025261.54273.62261.54271.90271.313.87%10,965
Dec 10, 2025255.82262.48254.18261.78261.211.27%7,604
Dec 9, 2025252.69258.95252.69258.50257.931.64%3,895
Dec 8, 2025256.60256.60252.00254.34253.78-0.75%2,606
Dec 5, 2025260.83262.64255.54256.26255.70-0.94%6,036
Dec 4, 2025254.57258.68254.40258.68258.110.83%3,526
Dec 3, 2025260.70260.70256.54256.54255.98-0.65%6,067
Dec 2, 2025260.05260.05253.17258.23257.67-1.63%6,035
Dec 1, 2025267.10267.10262.52262.52261.95-0.19%6,244
Nov 28, 2025258.00263.03258.00263.03262.452.61%5,953
Nov 27, 2025255.74257.00255.24256.34255.78-0.03%1,274
Nov 26, 2025248.71256.50248.71256.41255.854.58%8,958
Nov 25, 2025243.15246.80242.00245.17244.631.01%6,292
Nov 24, 2025230.18242.71230.18242.71242.186.66%10,599
Nov 21, 2025228.71231.00227.56227.56227.060.07%5,893
Nov 20, 2025239.52242.15227.41227.41226.91-4.61%4,405
Nov 19, 2025240.06242.57236.23238.39237.871.51%4,191
Nov 18, 2025233.56236.43232.69234.85234.330.85%2,587
Nov 17, 2025233.39236.27231.46232.87232.36-0.93%3,365
Nov 14, 2025226.50236.04226.50235.06234.55-1.26%2,044
Nov 13, 2025245.00245.00236.77238.05237.53-2.16%4,804
Nov 12, 2025235.13244.50235.13243.30242.773.94%3,852
Nov 11, 2025233.62234.67230.52234.08233.570.63%4,136
Nov 10, 2025229.89234.04229.89232.62232.114.70%9,291
Nov 7, 2025218.97222.18217.04222.18221.691.88%3,040
Nov 6, 2025221.20223.49218.09218.09217.61-0.09%8,430
Nov 5, 2025216.32219.00216.00218.29217.812.74%5,708
Nov 4, 2025217.30217.30212.46212.47212.01-4.50%8,938
Nov 3, 2025223.34226.45220.80222.49222.00-0.50%5,867
Oct 31, 2025227.39227.39222.34223.60223.11-1.25%4,898
Oct 30, 2025223.01226.46223.01226.44225.942.53%1,821
Oct 29, 2025227.61227.61219.72220.85220.37-10,562
Oct 28, 2025213.33222.09211.26220.86220.381.02%15,250
Oct 27, 2025221.76222.52213.55218.64218.16-3.85%27,152
Oct 24, 2025229.22230.28227.22227.39226.89-0.95%7,690
Oct 23, 2025232.85232.85229.07229.56229.060.94%8,870
Oct 22, 2025218.11228.49218.11227.43226.930.58%27,378
Oct 21, 2025234.24234.24225.57226.11225.62-10.23%26,538
Oct 20, 2025250.80253.00247.78251.88251.332.81%14,172
Oct 17, 2025258.99262.79241.60244.99244.45-7.50%43,900
Oct 16, 2025263.70266.83260.63264.84264.262.08%33,404
Oct 15, 2025254.00260.90254.00259.44258.874.06%19,359
Oct 14, 2025244.41252.39244.41249.32248.775.05%11,870
Oct 10, 2025236.46239.75235.82237.34236.820.37%11,782