iShares S&P/TSX Global Gold Index ETF - XGD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	59.74	58.74	58.74	59.74	57.78	741,781
January 13, 2026	57.83	58.57	58.57	59.19	57.82	389,000
January 12, 2026	57.96	57.83	57.83	58.51	57.65	692,124
January 09, 2026	55.58	56.08	56.08	56.39	55.29	685,600
January 08, 2026	53.75	55.27	55.27	55.27	53.7	416,300
January 07, 2026	53.77	54.94	54.94	54.96	52.85	350,400
January 06, 2026	53.41	55.2	55.2	55.2	53.4	461,825
January 05, 2026	52.42	52.8	52.8	54.22	52.2	397,640
January 02, 2026	52.02	51.2	51.2	52.02	49.7	338,308
December 31, 2025	51.32	51.12	51.12	51.98	50.97	126,508
December 30, 2025	52.44	51.68	51.68	52.44	51.53	216,084
December 29, 2025	52.17	51.39	51.22	52.32	50.71	381,636
December 23, 2025	54.27	53.94	53.94	54.31	53.24	345,913
December 22, 2025	53.9	53.95	53.95	54.5	53.32	255,800
December 19, 2025	51.27	52.52	52.52	52.92	51.27	372,909
December 18, 2025	50.82	51.19	51.19	51.88	50.65	588,924
December 17, 2025	51.21	51.1	51.1	51.44	50.36	422,532
December 16, 2025	51.1	50.55	50.55	51.51	50.08	829,132
December 15, 2025	51.94	50.91	50.91	51.94	50.45	728,918
December 12, 2025	52.64	50.95	50.95	52.64	50.36	788,751
December 11, 2025	49.6	51.42	51.42	52.01	49.4	662,632
December 10, 2025	48.83	49.57	49.57	49.88	48.28	859,100
December 09, 2025	47.75	49.2	49.2	49.2	47.74	540,548
December 08, 2025	48.44	47.62	47.62	48.69	47.62	349,926
December 05, 2025	49.39	48.55	48.55	50.13	48.43	1.05M
December 04, 2025	48.45	49.21	49.21	49.26	48.38	338,600
December 03, 2025	49.57	48.76	48.76	49.82	48.72	337,000
December 02, 2025	49.96	49.16	49.16	50.05	47.92	538,700
December 01, 2025	50.6	50.23	50.23	50.7	49.75	586,822
November 28, 2025	49.87	50.32	50.32	50.32	49.47	598,323
November 27, 2025	49.57	49.54	49.54	49.6	49.23	706,598
November 26, 2025	48	49.66	49.66	49.68	48	1.16M
November 25, 2025	47.2	47.52	47.52	47.78	46.97	523,700
November 24, 2025	45.54	47.42	47.42	47.44	45.4	743,200
November 21, 2025	44.59	44.97	44.97	45.45	44.24	918,613
November 20, 2025	47.06	44.6	44.6	47.35	44.6	757,200
November 19, 2025	46.97	46.84	46.84	47.7	46.36	582,675
November 18, 2025	46.31	46.1	46.1	46.6	45.49	426,941
November 17, 2025	46.36	45.87	45.87	47	45.57	482,543
November 14, 2025	44.76	46.52	46.52	46.87	44.76	584,300
November 13, 2025	48.35	46.87	46.87	48.35	46.57	507,361
November 12, 2025	46.48	48.04	48.04	48.36	46.37	867,300
November 11, 2025	46.34	46.39	46.39	46.53	45.37	469,137
November 10, 2025	45.3	45.84	45.84	46.09	45.14	1.3M
November 07, 2025	43.28	43.76	43.76	43.76	42.8	378,706
November 06, 2025	43.47	43.14	43.14	44.21	43.12	306,700
November 05, 2025	42.54	43.09	43.09	43.22	42.54	447,194
November 04, 2025	42.17	41.64	41.64	42.43	41.63	689,600
November 03, 2025	43.17	43.29	43.29	43.75	42.9	242,247
October 31, 2025	43.79	43.26	43.26	43.81	42.9	295,200
October 30, 2025	42.47	43.73	43.73	43.88	42.47	317,339
October 29, 2025	43.66	42.59	42.59	43.72	42.29	491,600
October 28, 2025	41.22	42.47	42.47	42.68	41.22	360,564
October 27, 2025	42.45	42.15	42.15	43	41.2	854,220
October 24, 2025	44.02	44.13	44.13	44.71	43.47	901,800
October 23, 2025	44.98	44.73	44.73	45.24	44.5	752,441
October 22, 2025	42.61	44.11	44.11	44.3	42.56	1.45M
October 21, 2025	45.21	43.99	43.99	45.35	43.74	1.5M
October 20, 2025	48.53	48.71	48.71	48.93	47.85	829,700
October 17, 2025	50	47.4	47.4	50	46.71	1.47M

iShares S&P/TSX Global Gold Index ETF (XGD.TO) TSX