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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	50	51.13	51.13	51.48	49.68	920,100
October 15, 2025	48.29	49.39	49.39	49.5	48.17	598,004
October 14, 2025	46.98	47.64	47.64	48.15	46.98	1.04M
October 10, 2025	45.76	45.66	45.66	45.95	45.18	1.05M
October 09, 2025	47.55	45.5	45.5	47.56	45.03	2.83M
October 08, 2025	47.52	47.39	47.39	47.56	46.78	1.02M
October 07, 2025	47.43	46.44	46.44	47.43	46.18	389,300
October 06, 2025	47.05	47.2	47.2	47.73	47.05	686,387
October 03, 2025	46.7	46.54	46.54	46.92	46.21	542,630
October 02, 2025	47.14	46.44	46.44	47.14	44.88	1.07M
October 01, 2025	46.46	46.53	46.53	46.92	46.26	826,900
September 30, 2025	45.34	45.94	45.94	46.3	45	624,400
September 29, 2025	46.52	45.66	45.66	46.61	45.44	522,400
September 26, 2025	44.77	45.4	45.4	45.46	44.58	424,413
September 25, 2025	43.97	44.47	44.47	44.63	43.8	1.65M
September 24, 2025	45.08	43.95	43.95	45.14	43.95	411,942
September 23, 2025	45.2	44.92	44.92	45.55	44.79	583,889
September 22, 2025	44.71	44.78	44.78	44.88	43.95	981,700
September 19, 2025	41.93	43.63	43.63	43.67	41.93	439,042
September 18, 2025	41.2	41.52	41.52	41.55	40.76	492,626
September 17, 2025	40.93	41.38	41.38	41.93	40.74	754,115
September 16, 2025	42.38	41.44	41.44	42.38	41.28	468,740
September 15, 2025	41.95	42.26	42.26	42.47	41.67	565,000
September 12, 2025	42.44	41.99	41.99	42.44	41.8	266,448
September 11, 2025	41.67	42.12	42.12	42.13	41.35	386,948
September 10, 2025	41.08	41.69	41.69	41.75	41.08	257,700
September 09, 2025	41.34	40.79	40.79	41.34	40.58	460,723
September 08, 2025	40.95	40.87	40.87	41.03	40.47	533,600
September 05, 2025	39.96	40.36	40.36	40.57	39.61	528,911
September 04, 2025	39.14	39.28	39.28	39.49	38.8	579,500
September 03, 2025	39.8	39.53	39.53	39.83	39.2	347,858
September 02, 2025	38.97	39.22	39.22	39.34	38.3	1.5M
August 29, 2025	37.28	38.2	38.2	38.25	37.28	191,208
August 28, 2025	37.49	37.16	37.16	37.49	36.93	256,320
August 27, 2025	37.43	37.41	37.41	37.47	37.04	514,900
August 26, 2025	37.06	37.62	37.62	37.62	36.98	160,435
August 25, 2025	36.83	36.95	36.95	37.15	36.81	186,900
August 22, 2025	36.36	36.83	36.83	37.07	36.1	231,400
August 21, 2025	35.76	36.5	36.5	36.66	35.76	448,100
August 20, 2025	35.13	35.69	35.69	35.71	35.08	244,300
August 19, 2025	35.62	34.76	34.76	35.62	34.75	313,241
August 18, 2025	35.6	35.57	35.57	35.67	35.31	135,161
August 15, 2025	35.21	35.58	35.58	35.67	34.94	729,838
August 14, 2025	35.21	35.25	35.25	35.65	35.1	205,500

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