BMO Equal Weight Global Gold Index ETF - ZGD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	254.57	258.68	258.68	258.68	254.4	3,526
December 03, 2025	260.7	256.54	256.54	260.7	256.54	6,100
December 02, 2025	260.05	258.23	258.23	260.05	253.17	6,035
December 01, 2025	267.1	262.52	262.52	267.1	262.52	6,244
November 28, 2025	258	263.03	263.03	263.03	258	6,000
November 27, 2025	255.74	256.34	256.34	257	255.24	1,300
November 26, 2025	248.71	256.41	256.41	256.5	248.71	9,000
November 25, 2025	243.15	245.17	245.17	246.8	242	6,300
November 24, 2025	230.18	242.71	242.71	242.71	230.18	10,600
November 21, 2025	228.71	227.56	227.56	231	227.56	5,900
November 20, 2025	239.52	227.41	227.41	242.15	227.41	4,405
November 19, 2025	240.06	238.39	238.39	242.57	236.23	4,200
November 18, 2025	233.56	234.85	234.85	236.43	232.69	2,600
November 17, 2025	233.39	232.87	232.87	236.27	231.46	3,400
November 14, 2025	226.5	235.06	235.06	236.04	226.5	2,044
November 13, 2025	245	238.05	238.05	245	236.77	4,804
November 12, 2025	235.13	243.3	243.3	244.5	235.13	3,900
November 11, 2025	233.62	234.08	234.08	234.67	230.52	4,136
November 10, 2025	229.89	232.62	232.62	234.04	229.89	9,300
November 07, 2025	218.97	222.18	222.18	222.18	217.04	3,040
November 06, 2025	221.2	218.09	218.09	223.49	218.09	8,430
November 05, 2025	216.32	218.29	218.29	219	216	5,708
November 04, 2025	217.3	212.47	212.47	217.3	212.46	8,938
November 03, 2025	223.34	222.49	222.49	226.45	220.8	5,900
October 31, 2025	227.39	223.6	223.6	227.39	222.34	4,900
October 30, 2025	223.01	226.44	226.44	226.46	223.01	1,821
October 29, 2025	227.61	220.85	220.85	227.61	219.72	10,600
October 28, 2025	213.33	220.86	220.86	222.09	211.26	15,300
October 27, 2025	221.76	218.64	218.64	222.52	213.55	27,200
October 24, 2025	229.22	227.39	227.39	230.28	227.22	7,700
October 23, 2025	232.85	229.56	229.56	232.85	229.07	8,900
October 22, 2025	218.11	227.43	227.43	228.49	218.11	27,400
October 21, 2025	234.24	226.11	226.11	234.24	225.57	26,538
October 20, 2025	250.8	251.88	251.88	253	247.78	14,200
October 17, 2025	258.99	244.99	244.99	262.79	241.6	43,900
October 16, 2025	263.7	264.84	264.84	266.83	260.63	33,404
October 15, 2025	254	259.44	259.44	260.9	254	19,400
October 14, 2025	244.41	249.32	249.32	252.39	244.41	11,870
October 10, 2025	236.46	237.34	237.34	239.75	235.82	11,800
October 09, 2025	248.16	236.46	236.46	248.16	234.23	14,800
October 08, 2025	244.94	246.25	246.25	246.26	242.8	11,300
October 07, 2025	242.95	239.19	239.19	242.95	238.58	15,500
October 06, 2025	239.62	242.6	242.6	244.99	239.62	8,746
October 03, 2025	236.45	236.66	236.66	237.77	234.81	8,503
October 02, 2025	238.02	236.06	236.06	238.02	227.86	10,400
October 01, 2025	233.77	236.85	236.85	238.14	233.77	22,300
September 30, 2025	228.53	232.51	232.51	233.61	228.53	10,639
September 29, 2025	233.58	230.93	230.93	233.58	229.66	11,900
September 26, 2025	230.98	227.92	227.92	230.98	226.24	6,816
September 25, 2025	220.46	222.66	222.66	222.71	220.1	12,129
September 24, 2025	225.81	220.38	220.38	225.94	220.38	8,102
September 23, 2025	225.89	225.22	225.22	227.27	224.61	11,535
September 22, 2025	220.52	223.31	223.31	224	218.68	16,100
September 19, 2025	207.23	215.86	215.86	215.89	207.23	12,706
September 18, 2025	206.31	207.09	207.09	207.12	204.13	11,900
September 17, 2025	205.73	206.98	206.98	211.01	205.73	18,400
September 16, 2025	214.51	208.32	208.32	214.51	208.22	8,900
September 15, 2025	212.07	214.9	214.9	216.07	211.5	12,200
September 12, 2025	212.4	211.64	211.64	213	211.2	5,047
September 11, 2025	208.55	212.04	212.04	212.17	207.5	6,000

BMO Equal Weight Global Gold Index ETF (ZGD.TO) TSX