Skip to main content
BMO Equal Weight Global Gold Index ETF (TSX:ZGD)
Canada flag Canada · Delayed Price · Currency is CAD
296.27
-13.35 (-4.31%)
Apr 28, 2026, 3:55 PM EST

TSX:ZGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026304.68304.68294.09294.45--4.90%13,137
Apr 27, 2026309.62311.48307.23309.62309.62-1.83%16,322
Apr 24, 2026315.25316.19314.55315.40315.400.54%4,469
Apr 23, 2026316.64316.92307.39313.72313.72-2.36%13,067
Apr 22, 2026323.43324.53319.90321.31321.311.75%6,999
Apr 21, 2026330.64332.55315.77315.77315.77-6.41%17,446
Apr 20, 2026336.47338.80334.42337.40337.40-0.12%12,182
Apr 17, 2026336.15342.21333.90337.81337.813.53%16,665
Apr 16, 2026329.40329.40325.45326.30326.30-0.03%9,305
Apr 15, 2026333.60334.86325.91326.39326.39-3.17%13,665
Apr 14, 2026332.10337.08332.10337.08337.082.07%4,731
Apr 13, 2026324.08330.73324.08330.25330.250.32%10,118
Apr 10, 2026325.69330.50325.69329.21329.211.35%3,599
Apr 9, 2026319.71327.35319.71324.83324.830.31%3,875
Apr 8, 2026338.97338.97321.72323.84323.842.09%8,088
Apr 7, 2026314.46317.20308.05317.20317.200.62%14,733
Apr 6, 2026315.00316.30313.72315.23315.23-0.26%2,881
Apr 2, 2026300.50318.85300.50316.04316.04-0.59%4,176
Apr 1, 2026315.33324.04311.69317.91317.914.03%5,067
Mar 31, 2026290.88306.42290.88305.58305.587.87%10,520
Mar 30, 2026288.93288.93280.00283.28283.280.02%3,894
Mar 27, 2026272.11286.40272.11283.23283.234.23%7,768
Mar 26, 2026278.95283.22271.66271.73271.73-4.52%4,825
Mar 25, 2026289.93289.93283.39284.60284.603.29%6,345
Mar 24, 2026265.00275.54265.00275.54275.541.12%9,132
Mar 23, 2026264.30277.49264.30272.49272.493.71%21,742
Mar 20, 2026272.74272.74260.15262.75262.75-3.49%17,037
Mar 19, 2026266.64273.00261.64272.25272.25-5.69%29,455
Mar 18, 2026302.50302.50287.98288.69288.69-6.46%17,627
Mar 17, 2026312.00316.85306.76308.62308.62-0.75%9,763
Mar 16, 2026306.65317.25305.45310.95310.950.75%12,430
Mar 13, 2026321.94323.30307.56308.64308.64-4.57%12,083
Mar 12, 2026326.22328.26321.69323.41323.41-1.94%10,527
Mar 11, 2026333.74333.74324.29329.80329.80-2.58%10,602
Mar 10, 2026337.70343.02337.61338.52338.521.83%8,074
Mar 9, 2026320.00332.66312.79332.45332.45-0.06%28,815
Mar 6, 2026319.50335.02319.50332.65332.650.06%22,150
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