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

46.57

+0.13(+0.28%)

Updated at October 03 09:32AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202547.1446.4446.4447.1444.881.07M
October 01, 202546.4646.5346.5346.9246.26826,900
September 30, 202545.3445.9445.9446.345624,400
September 29, 202546.5245.6645.6646.6145.44522,400
September 26, 202544.7745.445.445.4644.58424,413
September 25, 202543.9744.4744.4744.6343.81.65M
September 24, 202545.0843.9543.9545.1443.95411,942
September 23, 202545.244.9244.9245.5544.79583,889
September 22, 202544.7144.7844.7844.8843.95981,700
September 19, 202541.9343.6343.6343.6741.93439,042
September 18, 202541.241.5241.5241.5540.76492,626
September 17, 202540.9341.3841.3841.9340.74754,115
September 16, 202542.3841.4441.4442.3841.28468,740
September 15, 202541.9542.2642.2642.4741.67565,000
September 12, 202542.4441.9941.9942.4441.8266,448
September 11, 202541.6742.1242.1242.1341.35386,948
September 10, 202541.0841.6941.6941.7541.08257,700
September 09, 202541.3440.7940.7941.3440.58460,723
September 08, 202540.9540.8740.8741.0340.47533,600
September 05, 202539.9640.3640.3640.5739.61528,911
September 04, 202539.1439.2839.2839.4938.8579,500
September 03, 202539.839.5339.5339.8339.2347,858
September 02, 202538.9739.2239.2239.3438.31.5M
August 29, 202537.2838.238.238.2537.28191,208
August 28, 202537.4937.1637.1637.4936.93256,320
August 27, 202537.4337.4137.4137.4737.04514,900
August 26, 202537.0637.6237.6237.6236.98160,435
August 25, 202536.8336.9536.9537.1536.81186,900
August 22, 202536.3636.8336.8337.0736.1231,400
August 21, 202535.7636.536.536.6635.76448,100
August 20, 202535.1335.6935.6935.7135.08244,300
August 19, 202535.6234.7634.7635.6234.75313,241
August 18, 202535.635.5735.5735.6735.31135,161
August 15, 202535.2135.5835.5835.6734.94729,838
August 14, 202535.2135.2535.2535.6535.1205,500
August 13, 202535.7935.3735.3735.8235.25247,048
August 12, 202535.5535.6435.6435.6435.11353,505
August 11, 202534.6735.3935.3935.5234.52550,420
August 08, 202535.7935.4935.4935.9135.21599,707
August 07, 202535.4135.3635.3635.6235.21683,002
August 06, 202534.4434.9634.9634.9834.44282,336
August 05, 202533.2434.5734.5734.6533.241.05M
August 01, 202532.232.0232.0232.3831.741.28M
July 31, 202531.8931.6931.6932.0831.51.06M
July 30, 202532.131.6431.6432.3731.47904,300
July 29, 202532.0732.3932.3932.431.88481,340
July 28, 202532.3831.9331.9332.3831.53622,536
July 25, 202531.8332.5732.5732.6231.83301,158
July 24, 202531.8932.0232.0232.2531.5158,026
July 23, 202532.4932.2132.2132.7132.11407,544
July 22, 202532.0132.5732.5732.731.91934,800
July 21, 202531.231.7831.7832.0531.2608,320
July 18, 20253130.7930.7931.0530.75537,600
July 17, 202530.830.9130.913130.49851,243
July 16, 202531.1531.0931.0931.3830.77931,319
July 15, 202531.5931.1231.1231.630.6989,965
July 14, 202531.6931.5731.5732.0531.52534,734
July 11, 202531.3831.531.531.5831.22354,480
July 10, 202531.1331.1131.1131.1430.7179,919
July 09, 202530.5930.9730.9731.0830.35325,379