BMO Gold Bullion Fund (TSX:ZGLH)
Canada
· Delayed Price · Currency is CAD 71.08
+1.10 (1.57%)
At close: Mar 6, 2026
TSX:ZGLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.27 | 71.22 | 70.17 | 71.08 | 71.08 | 1.57% | 9,893 |
| Mar 5, 2026 | 70.57 | 70.57 | 69.75 | 69.98 | 69.98 | -1.28% | 8,635 |
| Mar 4, 2026 | 71.39 | 71.39 | 70.83 | 70.89 | 70.89 | 1.07% | 2,376 |
| Mar 3, 2026 | 71.27 | 71.27 | 69.22 | 70.14 | 70.14 | -4.71% | 26,080 |
| Mar 2, 2026 | 73.72 | 73.84 | 72.57 | 73.61 | 73.61 | 1.41% | 14,866 |
| Feb 27, 2026 | 72.13 | 72.59 | 72.00 | 72.59 | 72.59 | 1.26% | 8,983 |
| Feb 26, 2026 | 71.00 | 71.70 | 71.00 | 71.69 | 71.69 | 0.84% | 8,005 |
| Feb 25, 2026 | 71.56 | 71.82 | 71.09 | 71.09 | 71.09 | -0.25% | 5,079 |
| Feb 24, 2026 | 71.00 | 71.38 | 70.63 | 71.27 | 71.27 | -1.29% | 11,914 |
| Feb 23, 2026 | 71.46 | 72.20 | 71.46 | 72.20 | 72.20 | 2.86% | 16,519 |
| Feb 20, 2026 | 69.50 | 70.20 | 68.96 | 70.19 | 70.19 | 1.68% | 19,850 |
| Feb 19, 2026 | 68.81 | 69.20 | 68.76 | 69.03 | 69.03 | 0.45% | 5,582 |
| Feb 18, 2026 | 68.88 | 69.03 | 68.72 | 68.72 | 68.72 | 2.14% | 3,234 |
| Feb 17, 2026 | 67.81 | 67.81 | 66.99 | 67.28 | 67.28 | -2.90% | 9,820 |
| Feb 13, 2026 | 68.93 | 69.51 | 68.93 | 69.29 | 69.29 | 2.12% | 4,140 |
| Feb 12, 2026 | 69.57 | 69.95 | 67.35 | 67.85 | 67.85 | -3.35% | 13,513 |
| Feb 11, 2026 | 69.80 | 70.25 | 69.80 | 70.20 | 70.20 | 1.14% | 9,083 |
| Feb 10, 2026 | 69.73 | 69.73 | 69.16 | 69.41 | 69.41 | -0.97% | 36,900 |
| Feb 9, 2026 | 69.46 | 70.09 | 69.30 | 70.09 | 70.09 | 2.59% | 8,298 |
| Feb 6, 2026 | 68.20 | 68.53 | 67.99 | 68.32 | 68.32 | 3.03% | 19,606 |
| Feb 5, 2026 | 66.82 | 67.26 | 66.10 | 66.31 | 66.31 | -2.43% | 6,981 |
| Feb 4, 2026 | 69.60 | 69.60 | 67.19 | 67.96 | 67.96 | -0.29% | 6,801 |
| Feb 3, 2026 | 67.93 | 68.41 | 67.67 | 68.16 | 68.16 | 5.79% | 170,473 |
| Feb 2, 2026 | 64.99 | 66.18 | 61.14 | 64.43 | 64.43 | -3.75% | 104,370 |
| Jan 30, 2026 | 70.39 | 70.39 | 65.00 | 66.94 | 66.94 | -10.18% | 563,804 |
| Jan 29, 2026 | 76.62 | 76.62 | 70.69 | 74.53 | 74.53 | 0.50% | 77,530 |
| Jan 28, 2026 | 72.78 | 74.41 | 72.42 | 74.16 | 74.16 | 3.47% | 24,869 |
| Jan 27, 2026 | 70.07 | 71.67 | 69.98 | 71.67 | 71.67 | 2.43% | 13,220 |
| Jan 26, 2026 | 70.42 | 70.58 | 69.81 | 69.97 | 69.97 | 1.51% | 23,570 |
| Jan 23, 2026 | 68.32 | 69.06 | 68.31 | 68.93 | 68.93 | 1.25% | 7,704 |
| Jan 22, 2026 | 67.22 | 68.23 | 67.22 | 68.08 | 68.08 | 1.90% | 4,506 |
| Jan 21, 2026 | 67.50 | 67.50 | 66.27 | 66.81 | 66.81 | 1.43% | 7,769 |
| Jan 20, 2026 | 65.97 | 66.01 | 65.50 | 65.87 | 65.87 | 1.06% | 44,088 |
| Jan 19, 2026 | 64.95 | 65.31 | 64.95 | 65.18 | 65.18 | 2.66% | 1,497 |
| Jan 16, 2026 | 63.71 | 63.75 | 63.49 | 63.49 | 63.49 | -0.47% | 6,322 |
| Jan 15, 2026 | 63.93 | 64.05 | 63.79 | 63.79 | 63.79 | -0.60% | 5,106 |
| Jan 14, 2026 | 64.00 | 64.25 | 63.83 | 64.18 | 64.18 | 0.98% | 2,654 |
| Jan 13, 2026 | 64.09 | 64.09 | 63.43 | 63.55 | 63.55 | -0.19% | 2,981 |
| Jan 12, 2026 | 63.55 | 63.97 | 63.55 | 63.67 | 63.67 | 2.00% | 35,279 |
| Jan 9, 2026 | 62.17 | 62.51 | 62.15 | 62.42 | 62.42 | 0.71% | 3,061 |
| Jan 8, 2026 | 61.45 | 61.98 | 61.35 | 61.98 | 61.98 | 0.49% | 5,754 |
| Jan 7, 2026 | 61.53 | 61.80 | 61.53 | 61.68 | 61.68 | -0.74% | 3,373 |
| Jan 6, 2026 | 61.77 | 62.18 | 61.77 | 62.14 | 62.14 | 0.96% | 1,271 |
| Jan 5, 2026 | 61.24 | 61.65 | 61.24 | 61.55 | 61.55 | 2.50% | 2,607 |
| Jan 2, 2026 | 60.74 | 60.74 | 59.80 | 60.05 | 60.05 | 0.38% | 5,329 |
| Dec 31, 2025 | 60.29 | 60.29 | 59.78 | 59.82 | 59.82 | -0.68% | 2,442 |
| Dec 30, 2025 | 60.86 | 60.86 | 60.23 | 60.23 | 60.23 | 0.30% | 6,335 |
| Dec 29, 2025 | 61.43 | 61.43 | 59.57 | 60.05 | 60.05 | -3.08% | 15,655 |
| Dec 24, 2025 | 62.22 | 62.22 | 61.89 | 61.96 | 61.96 | -0.55% | 2,788 |
| Dec 23, 2025 | 61.92 | 62.30 | 61.60 | 62.30 | 62.30 | 1.35% | 4,072 |
| Dec 22, 2025 | 61.06 | 61.47 | 61.06 | 61.47 | 61.47 | 2.36% | 4,710 |
| Dec 19, 2025 | 60.02 | 60.24 | 60.02 | 60.05 | 60.05 | - | 8,074 |
| Dec 18, 2025 | 60.46 | 60.46 | 59.98 | 60.05 | 60.05 | -0.28% | 2,914 |
| Dec 17, 2025 | 60.22 | 60.27 | 60.17 | 60.22 | 60.22 | 0.75% | 4,176 |
| Dec 16, 2025 | 60.00 | 60.00 | 59.75 | 59.77 | 59.77 | 0.10% | 647 |
| Dec 15, 2025 | 60.00 | 60.04 | 59.63 | 59.71 | 59.71 | 0.12% | 5,674 |
| Dec 12, 2025 | 60.00 | 60.00 | 59.54 | 59.64 | 59.64 | 0.57% | 13,225 |
| Dec 11, 2025 | 58.65 | 59.38 | 58.65 | 59.30 | 59.30 | 0.92% | 5,917 |
| Dec 10, 2025 | 58.23 | 58.81 | 58.16 | 58.76 | 58.76 | 0.50% | 4,030 |
| Dec 9, 2025 | 58.33 | 58.50 | 58.33 | 58.47 | 58.47 | 0.45% | 1,345 |
| Dec 8, 2025 | 58.63 | 58.63 | 58.06 | 58.21 | 58.21 | -0.27% | 549 |
| Dec 5, 2025 | 58.96 | 58.97 | 58.36 | 58.37 | 58.37 | -0.17% | 3,287 |
| Dec 4, 2025 | 58.48 | 58.50 | 58.41 | 58.47 | 58.47 | 0.09% | 3,490 |
| Dec 3, 2025 | 58.66 | 58.66 | 58.42 | 58.42 | 58.42 | -0.03% | 723 |
| Dec 2, 2025 | 58.65 | 58.70 | 57.99 | 58.44 | 58.44 | -0.43% | 3,021 |
| Dec 1, 2025 | 58.46 | 58.81 | 58.45 | 58.69 | 58.69 | 0.39% | 29,255 |
| Nov 28, 2025 | 58.41 | 58.50 | 58.41 | 58.46 | 58.46 | 0.79% | 28,390 |
| Nov 27, 2025 | 57.98 | 58.01 | 57.45 | 58.00 | 58.00 | 0.19% | 7,733 |
| Nov 26, 2025 | 57.93 | 57.93 | 57.88 | 57.89 | 57.89 | 0.73% | 527 |
| Nov 25, 2025 | 57.60 | 57.62 | 57.37 | 57.47 | 57.47 | 0.26% | 2,882 |
| Nov 24, 2025 | 56.86 | 57.32 | 56.65 | 57.32 | 57.32 | 0.92% | 3,771 |
| Nov 21, 2025 | 56.80 | 56.87 | 56.80 | 56.80 | 56.80 | 0.25% | 724 |
| Nov 20, 2025 | 56.94 | 56.94 | 56.46 | 56.66 | 56.66 | -0.04% | 3,768 |
| Nov 19, 2025 | 57.11 | 57.40 | 56.68 | 56.68 | 56.68 | 0.16% | 3,578 |
| Nov 18, 2025 | 56.57 | 56.62 | 56.21 | 56.59 | 56.59 | 0.96% | 4,723 |
| Nov 17, 2025 | 56.63 | 56.63 | 55.87 | 56.05 | 56.05 | -1.51% | 4,434 |
| Nov 14, 2025 | 56.35 | 57.08 | 56.35 | 56.91 | 56.91 | -1.69% | 2,696 |
| Nov 13, 2025 | 58.58 | 58.58 | 57.70 | 57.89 | 57.89 | -0.77% | 9,938 |
| Nov 12, 2025 | 57.55 | 58.40 | 57.50 | 58.34 | 58.34 | 1.53% | 6,070 |
| Nov 11, 2025 | 57.40 | 57.48 | 57.11 | 57.46 | 57.46 | 0.44% | 8,162 |
| Nov 10, 2025 | 57.11 | 57.23 | 56.80 | 57.21 | 57.21 | 2.80% | 18,277 |
| Nov 7, 2025 | 55.52 | 56.00 | 55.52 | 55.65 | 55.65 | 0.49% | 1,886 |
| Nov 6, 2025 | 55.58 | 55.60 | 55.38 | 55.38 | 55.38 | -0.22% | 9,051 |
| Nov 5, 2025 | 55.35 | 55.50 | 55.35 | 55.50 | 55.50 | 1.31% | 7,564 |
| Nov 4, 2025 | 55.43 | 55.43 | 54.69 | 54.78 | 54.78 | -1.83% | 6,962 |
| Nov 3, 2025 | 55.92 | 55.92 | 55.70 | 55.80 | 55.80 | 0.31% | 6,235 |
| Oct 31, 2025 | 56.11 | 56.11 | 55.42 | 55.63 | 55.63 | -0.52% | 1,976 |
| Oct 30, 2025 | 55.56 | 55.92 | 55.56 | 55.92 | 55.92 | 2.01% | 2,670 |
| Oct 29, 2025 | 55.74 | 55.85 | 54.65 | 54.82 | 54.82 | -0.29% | 11,015 |
| Oct 28, 2025 | 54.74 | 55.15 | 54.47 | 54.98 | 54.98 | -0.81% | 15,944 |
| Oct 27, 2025 | 56.44 | 56.44 | 55.27 | 55.43 | 55.43 | -2.94% | 16,691 |
| Oct 24, 2025 | 57.17 | 57.52 | 57.11 | 57.11 | 57.11 | -0.24% | 9,776 |
| Oct 23, 2025 | 57.76 | 57.76 | 57.25 | 57.25 | 57.25 | 0.26% | 8,103 |
| Oct 22, 2025 | 56.52 | 57.10 | 55.83 | 57.10 | 57.10 | -0.17% | 13,152 |
| Oct 21, 2025 | 58.95 | 58.95 | 56.93 | 57.20 | 57.20 | -6.26% | 17,050 |
| Oct 20, 2025 | 60.23 | 61.02 | 60.02 | 61.02 | 61.02 | 3.79% | 5,095 |
| Oct 17, 2025 | 60.24 | 60.24 | 58.64 | 58.79 | 58.79 | -1.80% | 18,534 |
| Oct 16, 2025 | 59.27 | 59.87 | 59.22 | 59.87 | 59.87 | 2.06% | 11,724 |
| Oct 15, 2025 | 58.46 | 58.66 | 58.39 | 58.66 | 58.66 | 1.79% | 10,955 |
| Oct 14, 2025 | 57.38 | 57.86 | 57.38 | 57.63 | 57.63 | 2.98% | 7,125 |