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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	205.3	209.5	209.5	209.5	205.3	4,728
September 09, 2025	205.7	203.67	203.67	205.7	202.55	6,344
September 08, 2025	204.99	204.61	204.61	205.81	203.92	11,200
September 05, 2025	198.78	201.92	201.92	202.47	198.78	6,290
September 04, 2025	195.06	195.98	195.98	196.98	195.06	10,951
September 03, 2025	198.58	197.35	197.35	199.21	195.75	7,722
September 02, 2025	194.64	195.57	195.57	195.6	190.5	10,000
August 29, 2025	185.25	189.61	189.61	189.82	185.25	6,893
August 28, 2025	185.06	183.48	183.48	185.06	182.75	2,800
August 27, 2025	185.1	185.37	185.37	185.39	183.36	5,052
August 26, 2025	184.36	186.15	186.15	186.15	183.82	6,600
August 25, 2025	182.84	182.53	182.53	182.86	182.09	1,804
August 22, 2025	178.5	181.79	181.79	183	178.5	4,700
August 21, 2025	177.03	179.56	179.56	179.67	176.52	2,900
August 20, 2025	174.49	175.22	175.22	175.22	174.18	2,039
August 19, 2025	175	171.61	171.61	175	171.58	2,232
August 18, 2025	176.12	176.88	176.88	176.88	175.61	2,000
August 15, 2025	174.9	176.3	176.3	176.87	174	2,500
August 14, 2025	174.73	174.69	174.69	175.08	174.6	2,000
August 13, 2025	175.11	174.41	174.41	175.34	173.86	2,700
August 12, 2025	173.4	174.12	174.12	174.21	172.23	10,002
August 11, 2025	168.34	172.56	172.56	172.84	168	9,800
August 08, 2025	173.02	172.12	172.12	174.2	170.81	17,012
August 07, 2025	171.87	171.98	171.98	173.42	171.76	8,000
August 06, 2025	167.36	169.7	169.7	169.7	167.36	9,200
August 05, 2025	161.34	166.66	166.66	166.66	161.34	19,900
August 01, 2025	155.22	155.16	155.16	156.54	154.3	16,823
July 31, 2025	154.8	153.79	153.79	154.97	152.9	8,717
July 30, 2025	156.36	154.01	154.01	157.3	153.2	17,100
July 29, 2025	156.3	158.05	157.91	158.05	156.3	1,302
July 28, 2025	155	156.04	156.04	156.14	154.7	4,100
July 25, 2025	158	159.32	159.32	159.32	157.06	4,011
July 24, 2025	158.75	159	159	159.83	158.75	3,803
July 23, 2025	163.07	161.19	161.19	163.17	160.49	2,815

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