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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	305.7	306.17	306.17	307.23	301.5	12,267
January 13, 2026	305.95	303.84	303.84	308.97	303.4	16,359
January 12, 2026	302.42	303.13	303.13	306.23	302.42	10,500
January 09, 2026	292.06	293.5	293.5	295.86	291	8,311
January 08, 2026	284.64	290.63	290.63	290.63	284.08	10,738
January 07, 2026	284.07	289.92	289.92	289.92	277.5	9,100
January 06, 2026	282.68	289.97	289.97	289.97	282.68	7,200
January 05, 2026	277.29	278.93	278.93	284.45	275.76	7,035
January 02, 2026	277.58	270.34	270.34	277.64	263.61	6,420
December 31, 2025	273.83	273.5	273.5	277.32	272.89	4,233
December 30, 2025	280.3	275.57	275.57	280.3	275.57	4,905
December 29, 2025	278.67	274.3	273.7	278.67	271.75	12,100
December 23, 2025	289.58	288.15	288.15	289.58	284.61	5,709
December 22, 2025	287.44	287.69	287.69	290.77	285.19	9,032
December 19, 2025	276.76	278.6	278.6	280.2	276.54	4,719
December 18, 2025	269.3	271.31	271.31	274.9	269.3	5,700
December 17, 2025	270.37	270.32	270.32	271.35	267.5	3,923
December 16, 2025	270.67	267.7	267.7	270.67	265.59	5,600
December 15, 2025	275.57	268.4	268.4	275.57	267.2	7,728
December 12, 2025	278.7	270.06	270.06	278.7	266.59	8,786
December 11, 2025	261.54	271.9	271.9	273.62	261.54	11,000
December 10, 2025	255.82	261.78	261.78	262.48	254.18	7,604
December 09, 2025	252.69	258.5	258.5	258.95	252.69	3,900
December 08, 2025	256.6	254.34	254.34	256.6	252	2,606
December 05, 2025	260.83	256.26	256.26	262.64	255.54	6,036
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

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