Skip to main content
BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada flag Canada · Delayed Price · Currency is CAD
256.26
-2.42 (-0.94%)
At close: Dec 5, 2025

TSX:ZGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025260.83262.64255.54256.26256.26-0.94%6,036
Dec 4, 2025254.57258.68254.40258.68258.680.83%3,526
Dec 3, 2025260.70260.70256.54256.54256.54-0.65%6,067
Dec 2, 2025260.05260.05253.17258.23258.23-1.63%6,035
Dec 1, 2025267.10267.10262.52262.52262.52-0.19%6,244
Nov 28, 2025258.00263.03258.00263.03263.032.61%5,953
Nov 27, 2025255.74257.00255.24256.34256.34-0.03%1,274
Nov 26, 2025248.71256.50248.71256.41256.414.58%8,958
Nov 25, 2025243.15246.80242.00245.17245.171.01%6,292
Nov 24, 2025230.18242.71230.18242.71242.716.66%10,599
Nov 21, 2025228.71231.00227.56227.56227.560.07%5,893
Nov 20, 2025239.52242.15227.41227.41227.41-4.61%4,405
Nov 19, 2025240.06242.57236.23238.39238.391.51%4,191
Nov 18, 2025233.56236.43232.69234.85234.850.85%2,587
Nov 17, 2025233.39236.27231.46232.87232.87-0.93%3,365
Nov 14, 2025226.50236.04226.50235.06235.06-1.26%2,044
Nov 13, 2025245.00245.00236.77238.05238.05-2.16%4,804
Nov 12, 2025235.13244.50235.13243.30243.303.94%3,852
Nov 11, 2025233.62234.67230.52234.08234.080.63%4,136
Nov 10, 2025229.89234.04229.89232.62232.624.70%9,291
Nov 7, 2025218.97222.18217.04222.18222.181.88%3,040
Nov 6, 2025221.20223.49218.09218.09218.09-0.09%8,430
Nov 5, 2025216.32219.00216.00218.29218.292.74%5,708
Nov 4, 2025217.30217.30212.46212.47212.47-4.50%8,938
Nov 3, 2025223.34226.45220.80222.49222.49-0.50%5,867
Oct 31, 2025227.39227.39222.34223.60223.60-1.25%4,898
Oct 30, 2025223.01226.46223.01226.44226.442.53%1,821
Oct 29, 2025227.61227.61219.72220.85220.85-10,562
Oct 28, 2025213.33222.09211.26220.86220.861.02%15,250
Oct 27, 2025221.76222.52213.55218.64218.64-3.85%27,152
Oct 24, 2025229.22230.28227.22227.39227.39-0.95%7,690
Oct 23, 2025232.85232.85229.07229.56229.560.94%8,870
Oct 22, 2025218.11228.49218.11227.43227.430.58%27,378
Oct 21, 2025234.24234.24225.57226.11226.11-10.23%26,538
Oct 20, 2025250.80253.00247.78251.88251.882.81%14,172
Oct 17, 2025258.99262.79241.60244.99244.99-7.50%43,900
Oct 16, 2025263.70266.83260.63264.84264.842.08%33,404
Oct 15, 2025254.00260.90254.00259.44259.444.06%19,359
Oct 14, 2025244.41252.39244.41249.32249.325.05%11,870
Oct 10, 2025236.46239.75235.82237.34237.340.37%11,782
Oct 9, 2025248.16248.16234.23236.46236.46-3.98%14,751
Oct 8, 2025244.94246.26242.80246.25246.252.95%11,270
Oct 7, 2025242.95242.95238.58239.19239.19-1.41%15,473
Oct 6, 2025239.62244.99239.62242.60242.602.51%8,746
Oct 3, 2025236.45237.77234.81236.66236.660.25%8,503
Oct 2, 2025238.02238.02227.86236.06236.06-0.33%10,388
Oct 1, 2025233.77238.14233.77236.85236.851.87%22,259
Sep 30, 2025228.53233.61228.53232.51232.510.68%10,639
Sep 29, 2025233.58233.58229.66230.93230.931.32%11,889
Sep 26, 2025230.98230.98226.24227.92227.922.36%6,816
Sep 25, 2025220.46222.71220.10222.66222.661.03%12,129
Sep 24, 2025225.81225.94220.38220.38220.38-2.15%8,102
Sep 23, 2025225.89227.27224.61225.22225.220.86%11,535
Sep 22, 2025220.52224.00218.68223.31223.313.45%16,054
Sep 19, 2025207.23215.89207.23215.86215.864.23%12,706
Sep 18, 2025206.31207.12204.13207.09207.090.06%11,851
Sep 17, 2025205.73211.01205.73206.98206.98-0.65%18,375
Sep 16, 2025214.51214.51208.22208.32208.32-3.06%8,851
Sep 15, 2025212.07216.07211.50214.90214.901.54%12,197
Sep 12, 2025212.40213.00211.20211.64211.64-0.19%5,047
Sep 11, 2025208.55212.17207.50212.04212.041.21%5,955
Sep 10, 2025205.30209.50205.30209.50209.502.86%4,728
Sep 9, 2025205.70205.70202.55203.67203.67-0.46%6,344
Sep 8, 2025204.99205.81203.92204.61204.611.33%11,175
Sep 5, 2025198.78202.47198.78201.92201.923.03%6,290
Sep 4, 2025195.06196.99195.06195.98195.98-0.69%10,951
Sep 3, 2025198.58199.21195.75197.35197.350.91%7,722
Sep 2, 2025194.64195.60190.50195.57195.573.14%9,979
Aug 29, 2025185.25189.82185.25189.61189.613.34%6,893
Aug 28, 2025185.06185.06182.75183.48183.48-1.02%2,771
Aug 27, 2025185.10185.39183.36185.37185.37-0.42%5,052
Aug 26, 2025184.36186.15183.82186.15186.151.98%6,568
Aug 25, 2025182.84182.86182.09182.53182.530.41%1,804
Aug 22, 2025178.50183.00178.50181.79181.791.24%4,672
Aug 21, 2025177.03179.67176.52179.56179.562.48%2,891
Aug 20, 2025174.49175.22174.18175.22175.222.10%2,039
Aug 19, 2025175.00175.00171.58171.61171.61-2.98%2,232
Aug 18, 2025176.12176.88175.61176.88176.880.33%1,985
Aug 15, 2025174.90176.87174.00176.30176.300.92%2,483
Aug 14, 2025174.73175.08174.60174.69174.690.16%1,957
Aug 13, 2025175.11175.34173.86174.41174.410.17%2,685
Aug 12, 2025173.40174.21172.23174.12174.120.90%10,002
Aug 11, 2025168.34172.84168.00172.56172.560.26%9,790
Aug 8, 2025173.02174.20170.81172.12172.120.08%17,012
Aug 7, 2025171.87173.42171.76171.98171.981.34%7,957
Aug 6, 2025167.36169.70167.36169.70169.701.82%9,170
Aug 5, 2025161.34166.66161.34166.66166.667.41%19,878
Aug 1, 2025155.22156.54154.30155.16155.160.89%16,823
Jul 31, 2025154.80154.97152.90153.79153.79-0.14%8,717
Jul 30, 2025156.36157.30153.20154.01154.01-2.56%17,063
Jul 29, 2025156.30158.05156.30158.05158.051.29%1,302
Jul 28, 2025155.00156.14154.70156.04156.04-2.06%4,076
Jul 25, 2025158.00159.32157.06159.32159.320.20%4,011
Jul 24, 2025158.75159.83158.75159.00159.00-1.36%3,803
Jul 23, 2025163.07163.17160.49161.19161.19-1.59%2,815
Jul 22, 2025160.79164.04160.49163.80163.802.08%4,674
Jul 21, 2025157.86162.22157.86160.46160.463.06%7,160
Jul 18, 2025155.78155.89155.18155.69155.69-0.18%1,767
Jul 17, 2025155.19156.08153.63155.97155.97-0.46%7,836
Jul 16, 2025157.98157.98154.96156.69156.69-0.39%3,609