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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.87	63.49	63.49	63.62	61.1	579,850
February 19, 2026	61.55	62.72	62.72	62.82	61.05	341,843
February 18, 2026	61.35	61.97	61.97	62.47	60.85	487,427
February 17, 2026	59.7	60.2	60.2	60.6	58.55	399,900
February 13, 2026	59.92	61.96	61.96	61.98	59.29	433,500
February 12, 2026	62.22	58.52	58.52	62.72	58.52	588,600
February 11, 2026	62.42	62.59	62.59	62.95	60.87	459,900
February 10, 2026	60.5	61.07	61.07	61.32	60	276,539
February 09, 2026	58.3	60.52	60.52	60.59	58.15	433,633
February 06, 2026	56.4	57.7	57.7	57.92	56.4	1.39M
February 05, 2026	56.16	55.13	55.13	57.94	55.01	1.25M
February 04, 2026	60.1	58.65	58.65	60.1	56.55	1.01M
February 03, 2026	58.55	58.36	58.36	59.03	56.9	770,500
February 02, 2026	55.58	56.22	56.22	57.62	55.21	679,518
January 30, 2026	58.15	55.98	55.98	59.61	55.44	2.06M
January 29, 2026	66.63	63.32	63.32	66.63	62.02	1.78M
January 28, 2026	65	66.1	66.1	66.17	64.5	689,859
January 27, 2026	63.82	64.22	64.22	64.22	61.56	647,400
January 26, 2026	65.39	63.95	63.95	66.3	63.95	1.04M
January 23, 2026	63	63.36	63.36	63.62	62.58	390,403
January 22, 2026	60.81	62.65	62.65	63.22	60.68	699,600
January 21, 2026	63.02	60.69	60.69	63.05	60.4	1.04M
January 20, 2026	61.31	61.78	61.78	61.78	60.64	1.17M
January 19, 2026	59.61	60.87	60.87	61.02	59.25	546,400
January 16, 2026	58.73	58.81	58.81	58.9	57.33	396,100
January 15, 2026	58.41	58.89	58.89	59.24	57.95	236,412
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

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