BMO Gold Bullion ETF (TSX:ZGLD)
Canada
· Delayed Price · Currency is CAD 75.16
+0.67 (0.90%)
Mar 6, 2026, 3:59 PM EST
TSX:ZGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.59 | 75.57 | 74.59 | 75.16 | 75.16 | 0.90% | 25,967 |
| Mar 5, 2026 | 75.15 | 75.15 | 74.18 | 74.49 | 74.49 | -0.96% | 25,874 |
| Mar 4, 2026 | 76.05 | 76.12 | 75.00 | 75.21 | 75.21 | 0.49% | 30,756 |
| Mar 3, 2026 | 75.88 | 75.88 | 73.67 | 74.84 | 74.84 | -4.39% | 98,651 |
| Mar 2, 2026 | 78.50 | 78.56 | 77.40 | 78.28 | 78.28 | 1.56% | 80,233 |
| Feb 27, 2026 | 76.85 | 77.08 | 76.39 | 77.08 | 77.08 | 1.02% | 39,627 |
| Feb 26, 2026 | 76.08 | 76.30 | 75.50 | 76.30 | 76.30 | 0.91% | 32,975 |
| Feb 25, 2026 | 76.22 | 76.65 | 75.59 | 75.61 | 75.61 | -0.41% | 25,398 |
| Feb 24, 2026 | 75.52 | 76.04 | 75.24 | 75.92 | 75.92 | -1.40% | 54,224 |
| Feb 23, 2026 | 76.00 | 77.00 | 75.84 | 77.00 | 77.00 | 2.79% | 105,680 |
| Feb 20, 2026 | 74.14 | 74.92 | 73.40 | 74.91 | 74.91 | 1.88% | 66,821 |
| Feb 19, 2026 | 73.25 | 73.70 | 72.99 | 73.53 | 73.53 | 0.29% | 24,991 |
| Feb 18, 2026 | 72.73 | 73.49 | 72.73 | 73.32 | 73.32 | 2.69% | 32,366 |
| Feb 17, 2026 | 71.98 | 71.98 | 71.07 | 71.40 | 71.40 | -2.92% | 37,646 |
| Feb 13, 2026 | 73.21 | 73.68 | 72.79 | 73.55 | 73.55 | 2.42% | 34,887 |
| Feb 12, 2026 | 73.87 | 73.99 | 71.38 | 71.81 | 71.81 | -3.00% | 89,778 |
| Feb 11, 2026 | 74.02 | 74.15 | 73.52 | 74.03 | 74.03 | 1.08% | 47,602 |
| Feb 10, 2026 | 73.85 | 73.85 | 72.70 | 73.24 | 73.24 | -0.97% | 32,578 |
| Feb 9, 2026 | 73.17 | 74.03 | 73.13 | 73.96 | 73.96 | 1.85% | 43,660 |
| Feb 6, 2026 | 71.71 | 72.73 | 71.71 | 72.62 | 72.62 | 2.80% | 80,720 |
| Feb 5, 2026 | 70.85 | 71.85 | 70.45 | 70.64 | 70.64 | -2.53% | 79,255 |
| Feb 4, 2026 | 73.92 | 73.92 | 71.50 | 72.47 | 72.47 | 0.14% | 96,907 |
| Feb 3, 2026 | 72.09 | 73.08 | 71.51 | 72.37 | 72.37 | 6.10% | 122,437 |
| Feb 2, 2026 | 69.28 | 70.19 | 67.60 | 68.21 | 68.21 | -3.86% | 131,390 |
| Jan 30, 2026 | 73.89 | 74.16 | 68.59 | 70.95 | 70.95 | -9.21% | 339,572 |
| Jan 29, 2026 | 80.54 | 80.54 | 73.40 | 78.15 | 78.15 | -0.09% | 275,891 |
| Jan 28, 2026 | 76.70 | 78.41 | 76.35 | 78.22 | 78.22 | 3.58% | 226,525 |
| Jan 27, 2026 | 74.31 | 75.52 | 73.87 | 75.52 | 75.52 | 1.55% | 96,537 |
| Jan 26, 2026 | 74.84 | 75.09 | 73.92 | 74.37 | 74.37 | 1.46% | 151,665 |
| Jan 23, 2026 | 73.12 | 73.52 | 72.90 | 73.30 | 73.30 | 0.73% | 65,714 |
| Jan 22, 2026 | 71.73 | 72.93 | 71.59 | 72.77 | 72.77 | 1.61% | 63,703 |
| Jan 21, 2026 | 72.15 | 72.15 | 70.62 | 71.62 | 71.62 | 1.34% | 130,497 |
| Jan 20, 2026 | 70.70 | 70.89 | 70.17 | 70.67 | 70.67 | 0.17% | 101,752 |
| Jan 19, 2026 | 69.69 | 70.55 | 69.68 | 70.55 | 70.55 | 3.02% | 53,695 |
| Jan 16, 2026 | 68.83 | 68.84 | 67.76 | 68.48 | 68.48 | -0.33% | 59,360 |
| Jan 15, 2026 | 68.84 | 68.93 | 68.65 | 68.71 | 68.71 | -0.56% | 164,121 |
| Jan 14, 2026 | 69.22 | 69.22 | 68.56 | 69.10 | 69.10 | 1.05% | 29,214 |
| Jan 13, 2026 | 68.92 | 69.05 | 68.16 | 68.38 | 68.38 | -0.10% | 46,329 |
| Jan 12, 2026 | 68.47 | 68.90 | 68.41 | 68.45 | 68.45 | 1.60% | 60,313 |
| Jan 9, 2026 | 66.79 | 67.38 | 66.79 | 67.37 | 67.37 | 1.10% | 13,521 |
| Jan 8, 2026 | 66.05 | 66.65 | 65.75 | 66.64 | 66.64 | 0.62% | 26,917 |
| Jan 7, 2026 | 66.00 | 66.35 | 65.69 | 66.23 | 66.23 | -0.56% | 30,804 |
| Jan 6, 2026 | 66.09 | 66.65 | 66.09 | 66.60 | 66.60 | 1.34% | 30,586 |
| Jan 5, 2026 | 65.59 | 65.89 | 65.38 | 65.72 | 65.72 | 2.77% | 43,968 |
| Jan 2, 2026 | 64.75 | 64.75 | 63.56 | 63.95 | 63.95 | 0.74% | 19,758 |
| Dec 31, 2025 | 63.90 | 63.90 | 63.39 | 63.48 | 63.48 | -0.42% | 18,602 |
| Dec 30, 2025 | 64.36 | 64.50 | 63.75 | 63.75 | 63.75 | 0.08% | 37,050 |
| Dec 29, 2025 | 64.56 | 64.56 | 63.00 | 63.70 | 63.70 | -3.10% | 82,531 |
| Dec 24, 2025 | 65.96 | 65.96 | 65.30 | 65.74 | 65.74 | -0.53% | 14,534 |
| Dec 23, 2025 | 65.83 | 66.18 | 65.41 | 66.09 | 66.09 | 0.90% | 37,180 |
| Dec 22, 2025 | 65.25 | 65.54 | 65.16 | 65.50 | 65.50 | 2.04% | 34,609 |
| Dec 19, 2025 | 64.03 | 64.27 | 63.73 | 64.19 | 64.19 | 0.22% | 38,723 |
| Dec 18, 2025 | 64.22 | 64.54 | 63.75 | 64.05 | 64.05 | -0.28% | 19,105 |
| Dec 17, 2025 | 64.20 | 64.30 | 63.94 | 64.23 | 64.23 | 1.05% | 17,786 |
| Dec 16, 2025 | 63.83 | 63.90 | 63.40 | 63.56 | 63.56 | -0.14% | 15,778 |
| Dec 15, 2025 | 64.11 | 64.11 | 63.45 | 63.65 | 63.65 | 0.16% | 18,774 |
| Dec 12, 2025 | 64.03 | 64.26 | 63.24 | 63.55 | 63.55 | 0.59% | 24,010 |
| Dec 11, 2025 | 62.68 | 63.29 | 62.44 | 63.18 | 63.18 | 0.78% | 29,151 |
| Dec 10, 2025 | 62.51 | 62.76 | 62.26 | 62.69 | 62.69 | 0.02% | 19,091 |
| Dec 9, 2025 | 62.44 | 62.69 | 62.33 | 62.68 | 62.68 | 0.48% | 10,593 |
| Dec 8, 2025 | 62.52 | 62.52 | 62.00 | 62.38 | 62.38 | -0.06% | 17,188 |
| 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 |