BMO Gold Bullion ETF (TSX:ZGLD)
Canada
· Delayed Price · Currency is CAD 62.42
-0.65 (-1.03%)
At close: Dec 5, 2025
TSX:ZGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.22 | 63.31 | 62.40 | 62.42 | 62.42 | -1.03% | 17,949 |
| Dec 4, 2025 | 63.15 | 63.16 | 62.90 | 63.07 | 63.07 | - | 19,158 |
| Dec 3, 2025 | 63.45 | 63.45 | 62.89 | 63.07 | 63.07 | -0.16% | 39,892 |
| Dec 2, 2025 | 63.64 | 63.64 | 62.55 | 63.17 | 63.17 | -0.72% | 24,248 |
| Dec 1, 2025 | 63.72 | 63.76 | 63.23 | 63.63 | 63.63 | 1.53% | 39,927 |
| Nov 28, 2025 | 63.17 | 63.31 | 62.67 | 62.67 | 62.67 | -1.37% | 26,309 |
| Nov 27, 2025 | 63.01 | 63.54 | 62.00 | 63.54 | 63.54 | 1.10% | 22,313 |
| Nov 26, 2025 | 62.87 | 62.93 | 62.60 | 62.85 | 62.85 | 0.45% | 29,848 |
| Nov 25, 2025 | 62.80 | 62.91 | 62.41 | 62.57 | 62.57 | -0.14% | 23,263 |
| Nov 24, 2025 | 61.82 | 62.66 | 61.63 | 62.66 | 62.66 | 1.89% | 33,349 |
| Nov 21, 2025 | 61.69 | 62.03 | 61.40 | 61.50 | 61.50 | -0.37% | 20,690 |
| Nov 20, 2025 | 61.73 | 61.84 | 61.31 | 61.73 | 61.73 | 0.28% | 27,535 |
| Nov 19, 2025 | 61.97 | 62.16 | 61.31 | 61.56 | 61.56 | 0.75% | 37,579 |
| Nov 18, 2025 | 61.09 | 61.43 | 60.88 | 61.10 | 61.10 | 0.21% | 22,701 |
| Nov 17, 2025 | 61.46 | 61.50 | 60.50 | 60.97 | 60.97 | -0.99% | 27,910 |
| Nov 14, 2025 | 61.17 | 61.93 | 60.83 | 61.58 | 61.58 | -1.83% | 46,871 |
| Nov 13, 2025 | 63.46 | 63.49 | 62.58 | 62.73 | 62.73 | -0.60% | 64,573 |
| Nov 12, 2025 | 62.28 | 63.30 | 62.18 | 63.11 | 63.11 | 1.54% | 51,691 |
| Nov 11, 2025 | 62.26 | 62.26 | 61.70 | 62.15 | 62.15 | 0.37% | 34,532 |
| Nov 10, 2025 | 61.68 | 62.02 | 61.40 | 61.92 | 61.92 | 2.53% | 34,505 |
| Nov 7, 2025 | 60.47 | 60.86 | 60.20 | 60.39 | 60.39 | 0.03% | 23,199 |
| Nov 6, 2025 | 60.62 | 60.62 | 60.20 | 60.37 | 60.37 | -0.02% | 28,658 |
| Nov 5, 2025 | 60.34 | 60.59 | 60.18 | 60.38 | 60.38 | 1.30% | 19,677 |
| Nov 4, 2025 | 60.11 | 61.00 | 59.50 | 59.61 | 59.61 | -1.54% | 54,659 |
| Nov 3, 2025 | 60.67 | 60.82 | 60.35 | 60.54 | 60.54 | 0.45% | 34,087 |
| Oct 31, 2025 | 60.70 | 60.70 | 59.81 | 60.27 | 60.27 | -0.21% | 25,540 |
| Oct 30, 2025 | 59.44 | 60.42 | 59.44 | 60.40 | 60.40 | 2.30% | 51,668 |
| Oct 29, 2025 | 59.91 | 60.19 | 58.85 | 59.04 | 59.04 | -0.22% | 69,974 |
| Oct 28, 2025 | 58.97 | 59.35 | 58.82 | 59.17 | 59.17 | -1.14% | 152,310 |
| Oct 27, 2025 | 60.73 | 60.73 | 59.66 | 59.85 | 59.85 | -2.83% | 121,682 |
| Oct 24, 2025 | 61.72 | 62.26 | 61.59 | 61.59 | 61.59 | -0.44% | 75,036 |
| Oct 23, 2025 | 62.45 | 62.45 | 61.83 | 61.86 | 61.86 | 0.42% | 69,972 |
| Oct 22, 2025 | 60.98 | 61.71 | 60.22 | 61.60 | 61.60 | -0.40% | 107,536 |
| Oct 21, 2025 | 63.60 | 63.65 | 61.50 | 61.85 | 61.85 | -6.29% | 211,627 |
| Oct 20, 2025 | 65.32 | 66.08 | 64.80 | 66.00 | 66.00 | 3.76% | 111,479 |
| Oct 17, 2025 | 65.11 | 65.11 | 63.23 | 63.61 | 63.61 | -2.18% | 136,443 |
| Oct 16, 2025 | 64.25 | 65.07 | 64.04 | 65.03 | 65.03 | 2.41% | 148,498 |
| Oct 15, 2025 | 63.31 | 63.59 | 63.01 | 63.50 | 63.50 | 1.76% | 106,632 |
| Oct 14, 2025 | 62.24 | 62.64 | 61.96 | 62.40 | 62.40 | 3.40% | 104,459 |
| Oct 10, 2025 | 60.10 | 60.54 | 59.70 | 60.35 | 60.35 | 0.78% | 64,152 |
| Oct 9, 2025 | 60.70 | 60.76 | 59.36 | 59.88 | 59.88 | -1.17% | 83,822 |
| Oct 8, 2025 | 60.50 | 60.88 | 60.31 | 60.59 | 60.59 | 1.56% | 125,847 |
| Oct 7, 2025 | 59.74 | 59.77 | 59.39 | 59.66 | 59.66 | 0.56% | 61,982 |
| Oct 6, 2025 | 58.99 | 59.46 | 58.93 | 59.33 | 59.33 | 1.78% | 70,342 |
| Oct 3, 2025 | 58.09 | 58.30 | 57.99 | 58.29 | 58.29 | 0.78% | 37,460 |
| Oct 2, 2025 | 58.40 | 58.40 | 57.38 | 57.84 | 57.84 | -0.19% | 60,530 |
| Oct 1, 2025 | 58.00 | 58.05 | 57.77 | 57.95 | 57.95 | 0.36% | 146,464 |
| Sep 30, 2025 | 57.16 | 57.78 | 57.12 | 57.74 | 57.74 | 0.80% | 52,282 |
| Sep 29, 2025 | 57.23 | 57.31 | 57.16 | 57.28 | 57.28 | 1.56% | 44,920 |
| Sep 26, 2025 | 56.32 | 56.66 | 56.26 | 56.40 | 56.40 | 0.50% | 44,991 |
| Sep 25, 2025 | 56.00 | 56.26 | 55.67 | 56.12 | 56.12 | 0.70% | 70,459 |
| Sep 24, 2025 | 56.29 | 56.29 | 55.56 | 55.73 | 55.73 | -0.43% | 48,560 |
| Sep 23, 2025 | 56.22 | 56.24 | 55.83 | 55.97 | 55.97 | 0.36% | 59,266 |
| Sep 22, 2025 | 55.28 | 55.77 | 55.12 | 55.77 | 55.77 | 2.16% | 61,692 |
| Sep 19, 2025 | 54.35 | 54.59 | 54.20 | 54.59 | 54.59 | 0.97% | 33,298 |
| Sep 18, 2025 | 54.22 | 54.22 | 53.83 | 54.07 | 54.07 | -0.23% | 45,808 |
| Sep 17, 2025 | 54.37 | 54.66 | 53.96 | 54.19 | 54.19 | -0.61% | 54,370 |
| Sep 16, 2025 | 54.58 | 54.68 | 54.38 | 54.52 | 54.52 | 0.04% | 34,416 |
| Sep 15, 2025 | 54.35 | 54.68 | 54.30 | 54.50 | 54.50 | 0.41% | 55,316 |
| Sep 12, 2025 | 54.38 | 54.38 | 54.21 | 54.28 | 54.28 | 0.37% | 36,124 |
| Sep 11, 2025 | 54.08 | 54.09 | 53.93 | 54.08 | 54.08 | -0.41% | 35,347 |
| Sep 10, 2025 | 54.21 | 54.32 | 54.16 | 54.30 | 54.30 | 0.46% | 65,308 |
| Sep 9, 2025 | 54.24 | 54.50 | 53.94 | 54.05 | 54.05 | 0.13% | 43,091 |
| Sep 8, 2025 | 53.87 | 54.15 | 53.76 | 53.98 | 53.98 | 0.86% | 53,572 |
| Sep 5, 2025 | 53.17 | 53.54 | 53.10 | 53.52 | 53.52 | 1.47% | 37,329 |
| Sep 4, 2025 | 52.82 | 52.82 | 52.51 | 52.75 | 52.75 | -0.21% | 38,695 |
| Sep 3, 2025 | 52.78 | 53.00 | 52.63 | 52.86 | 52.86 | 0.85% | 64,030 |
| Sep 2, 2025 | 51.78 | 52.42 | 51.66 | 52.41 | 52.41 | 2.81% | 37,308 |
| Aug 29, 2025 | 50.66 | 50.99 | 50.60 | 50.98 | 50.98 | 0.75% | 31,624 |
| Aug 28, 2025 | 50.41 | 50.60 | 50.33 | 50.60 | 50.60 | 0.54% | 30,317 |
| Aug 27, 2025 | 50.38 | 50.40 | 50.25 | 50.33 | 50.33 | -0.14% | 27,632 |
| Aug 26, 2025 | 50.21 | 50.40 | 50.14 | 50.40 | 50.40 | 0.66% | 28,674 |
| Aug 25, 2025 | 50.06 | 50.19 | 49.97 | 50.07 | 50.07 | -0.04% | 19,988 |
| Aug 22, 2025 | 49.71 | 50.21 | 49.71 | 50.09 | 50.09 | 0.48% | 42,351 |
| Aug 21, 2025 | 49.96 | 49.96 | 49.79 | 49.85 | 49.85 | -0.22% | 7,514 |
| Aug 20, 2025 | 49.72 | 49.96 | 49.72 | 49.96 | 49.96 | 1.07% | 10,197 |
| Aug 19, 2025 | 49.62 | 49.64 | 49.37 | 49.43 | 49.43 | -0.12% | 22,920 |
| Aug 18, 2025 | 49.65 | 49.65 | 49.42 | 49.49 | 49.49 | -0.24% | 27,849 |
| Aug 15, 2025 | 49.54 | 49.62 | 49.44 | 49.61 | 49.61 | 0.10% | 8,159 |
| Aug 14, 2025 | 49.64 | 49.64 | 49.45 | 49.56 | 49.56 | -0.24% | 11,400 |
| Aug 13, 2025 | 49.69 | 49.84 | 49.58 | 49.68 | 49.68 | 0.18% | 12,322 |
| Aug 12, 2025 | 49.69 | 49.69 | 49.35 | 49.59 | 49.59 | -0.16% | 20,113 |
| Aug 11, 2025 | 49.79 | 49.79 | 49.50 | 49.67 | 49.67 | -1.13% | 19,971 |
| Aug 8, 2025 | 50.22 | 50.26 | 49.98 | 50.24 | 50.24 | - | 28,370 |
| Aug 7, 2025 | 50.03 | 50.24 | 49.98 | 50.24 | 50.24 | 0.80% | 18,289 |
| Aug 6, 2025 | 49.87 | 49.90 | 49.71 | 49.84 | 49.84 | -0.40% | 12,731 |
| Aug 5, 2025 | 49.80 | 50.15 | 49.80 | 50.04 | 50.04 | 0.52% | 24,983 |
| Aug 1, 2025 | 49.46 | 49.80 | 49.45 | 49.78 | 49.78 | 1.61% | 17,468 |
| Jul 31, 2025 | 49.07 | 49.15 | 48.91 | 48.99 | 48.99 | 0.70% | 5,685 |
| Jul 30, 2025 | 48.97 | 49.10 | 48.58 | 48.65 | 48.65 | -1.02% | 10,341 |
| Jul 29, 2025 | 49.21 | 49.30 | 49.04 | 49.15 | 49.15 | 0.31% | 7,793 |
| Jul 28, 2025 | 49.20 | 49.20 | 48.69 | 49.00 | 49.00 | -0.35% | 14,830 |
| Jul 25, 2025 | 49.27 | 49.27 | 49.00 | 49.17 | 49.17 | -0.51% | 20,827 |
| Jul 24, 2025 | 49.29 | 49.42 | 49.15 | 49.42 | 49.42 | -0.30% | 9,924 |
| Jul 23, 2025 | 49.94 | 49.99 | 49.49 | 49.57 | 49.57 | -1.25% | 25,469 |
| Jul 22, 2025 | 50.07 | 50.29 | 50.07 | 50.20 | 50.20 | 0.50% | 18,496 |
| Jul 21, 2025 | 49.83 | 50.04 | 49.83 | 49.95 | 49.95 | 1.11% | 27,224 |
| Jul 18, 2025 | 49.33 | 49.49 | 49.33 | 49.40 | 49.40 | 0.08% | 7,749 |
| Jul 17, 2025 | 49.14 | 49.37 | 48.94 | 49.36 | 49.36 | 0.28% | 52,313 |
| Jul 16, 2025 | 49.19 | 49.62 | 49.09 | 49.22 | 49.22 | 0.31% | 19,457 |