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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	334.53	340.81	340.81	341.17	328.66	11,837
February 19, 2026	330	334.27	334.27	335	329.19	11,701
February 18, 2026	322	327.04	327.04	329	322	5,412
February 17, 2026	319.23	318.4	318.4	320.64	308.66	6,906
February 13, 2026	318.64	329.56	329.56	329.56	318.03	6,802
February 12, 2026	334.96	310.87	310.87	334.96	310.87	9,741
February 11, 2026	336	336.63	336.63	336.63	328	8,822
February 10, 2026	330	326.91	326.91	330	321.63	7,306
February 09, 2026	309.15	323.55	323.55	323.79	309.15	11,300
February 06, 2026	296.87	305.93	305.93	306	296.87	7,139
February 05, 2026	297.4	290.72	290.72	303.77	290.25	22,325
February 04, 2026	318.2	310.9	310.9	318.2	300	14,500
February 03, 2026	308.26	310.45	310.45	312.62	301.62	14,200
February 02, 2026	292.36	296.55	296.55	300	292.35	17,300
January 30, 2026	308.79	295.56	295.56	315.94	294	40,036
January 29, 2026	359.8	333.58	333.58	359.8	330	33,233
January 28, 2026	348.6	351.97	351.97	351.99	343.71	13,300
January 27, 2026	340.71	343.31	343.31	343.65	328	17,202
January 26, 2026	350.51	340	340	352.36	340	20,000
January 23, 2026	344.29	338.15	338.15	344.29	335.5	12,740
January 22, 2026	321.12	335.42	335.42	337.68	321.12	7,644
January 21, 2026	332.84	321.12	321.12	332.84	319	30,400
January 20, 2026	322.89	325.62	325.62	325.62	318.5	14,740
January 19, 2026	315.08	314.82	314.82	316.36	311.32	14,904
January 16, 2026	303.75	305.94	305.94	305.94	301.2	5,518
January 15, 2026	303.76	306.07	306.07	307.12	302	9,300
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

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