BMO Gold Bullion ETF (TSX:ZGLD)
Canada
· Delayed Price · Currency is CAD 49.61
+0.05 (0.10%)
Aug 15, 2025, 4:00 PM EDT
TSX:ZGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.54 | 49.62 | 49.44 | 49.61 | - | 0.10% | 8,159 |
| Aug 14, 2025 | 49.64 | 49.64 | 49.45 | 49.56 | - | -0.24% | 11,400 |
| Aug 13, 2025 | 49.69 | 49.84 | 49.58 | 49.68 | - | 0.18% | 12,300 |
| Aug 12, 2025 | 49.69 | 49.69 | 49.35 | 49.59 | - | -0.16% | 20,100 |
| Aug 11, 2025 | 49.79 | 49.79 | 49.50 | 49.67 | - | -1.13% | 20,000 |
| Aug 8, 2025 | 50.22 | 50.26 | 49.98 | 50.24 | - | - | 28,400 |
| Aug 7, 2025 | 50.03 | 50.24 | 49.98 | 50.24 | - | 0.80% | 18,300 |
| Aug 6, 2025 | 49.87 | 49.90 | 49.71 | 49.84 | - | -0.40% | 12,700 |
| Aug 5, 2025 | 49.80 | 50.15 | 49.80 | 50.04 | - | 0.52% | 25,000 |
| Aug 1, 2025 | 49.46 | 49.80 | 49.45 | 49.78 | - | 1.61% | 17,500 |
| Jul 31, 2025 | 49.07 | 49.15 | 48.91 | 48.99 | - | 0.70% | 5,700 |
| Jul 30, 2025 | 48.97 | 49.10 | 48.58 | 48.65 | - | -1.02% | 10,300 |
| Jul 29, 2025 | 49.21 | 49.30 | 49.04 | 49.15 | - | 0.31% | 7,800 |
| Jul 28, 2025 | 49.20 | 49.20 | 48.69 | 49.00 | - | -0.35% | 14,800 |
| Jul 25, 2025 | 49.27 | 49.27 | 49.00 | 49.17 | - | -0.51% | 20,800 |
| Jul 24, 2025 | 49.29 | 49.42 | 49.15 | 49.42 | - | -0.30% | 9,900 |
| Jul 23, 2025 | 49.94 | 49.99 | 49.49 | 49.57 | - | -1.25% | 25,500 |
| Jul 22, 2025 | 50.07 | 50.29 | 50.07 | 50.20 | - | 0.50% | 18,500 |
| Jul 21, 2025 | 49.83 | 50.04 | 49.83 | 49.95 | - | 1.11% | 27,200 |
| Jul 18, 2025 | 49.33 | 49.49 | 49.33 | 49.40 | - | 0.08% | 7,700 |
| Jul 17, 2025 | 49.14 | 49.37 | 48.94 | 49.36 | - | 0.28% | 52,300 |
| Jul 16, 2025 | 49.19 | 49.62 | 49.09 | 49.22 | - | 0.31% | 19,500 |
| Jul 15, 2025 | 49.19 | 49.23 | 49.00 | 49.07 | - | -0.20% | 4,900 |
| Jul 14, 2025 | 49.36 | 49.38 | 49.12 | 49.17 | - | -0.26% | 7,500 |
| Jul 11, 2025 | 49.12 | 49.50 | 49.12 | 49.30 | - | 1.09% | 23,100 |
| Jul 10, 2025 | 48.98 | 48.98 | 48.70 | 48.77 | - | 0.10% | 5,300 |
| Jul 9, 2025 | 48.48 | 48.79 | 48.40 | 48.72 | - | 0.39% | 19,300 |
| Jul 8, 2025 | 48.87 | 48.87 | 48.36 | 48.53 | - | -1.00% | 22,000 |
| Jul 7, 2025 | 48.46 | 49.02 | 48.46 | 49.02 | - | -0.26% | 17,400 |
| Jul 4, 2025 | 48.96 | 49.15 | 48.56 | 49.15 | - | 0.74% | 10,100 |
| Jul 3, 2025 | 48.77 | 48.79 | 48.50 | 48.79 | - | -0.51% | 10,800 |
| Jul 2, 2025 | 48.90 | 49.05 | 48.87 | 49.04 | - | 1.24% | 15,900 |
| Jun 30, 2025 | 48.36 | 48.44 | 48.15 | 48.44 | - | 0.71% | 9,400 |
| Jun 27, 2025 | 47.90 | 48.47 | 47.80 | 48.10 | - | -1.35% | 28,000 |
| Jun 26, 2025 | 48.81 | 48.83 | 48.56 | 48.76 | - | -0.71% | 18,300 |
| Jun 25, 2025 | 48.95 | 49.21 | 48.92 | 49.11 | - | 0.27% | 32,300 |
| Jun 24, 2025 | 48.91 | 49.48 | 48.56 | 48.98 | - | -1.78% | 38,200 |
| Jun 23, 2025 | 49.97 | 50.22 | 49.80 | 49.87 | - | 0.24% | 21,600 |
| Jun 20, 2025 | 49.63 | 49.77 | 49.50 | 49.75 | - | -0.10% | 12,900 |
| Jun 19, 2025 | 49.83 | 49.83 | 49.74 | 49.80 | - | 0.38% | 6,300 |
| Jun 18, 2025 | 49.91 | 49.92 | 49.54 | 49.61 | - | -0.18% | 14,000 |
| Jun 17, 2025 | 49.63 | 49.72 | 49.20 | 49.70 | - | 0.61% | 26,400 |
| Jun 16, 2025 | 49.86 | 49.86 | 49.33 | 49.40 | - | -1.50% | 17,400 |
| Jun 13, 2025 | 50.28 | 50.44 | 49.90 | 50.15 | - | 1.13% | 26,300 |
| Jun 12, 2025 | 49.68 | 49.68 | 49.44 | 49.59 | - | 0.83% | 70,400 |
| Jun 11, 2025 | 49.08 | 49.20 | 48.75 | 49.18 | - | 0.45% | 22,500 |
| Jun 10, 2025 | 49.19 | 49.20 | 48.84 | 48.96 | - | -0.02% | 16,400 |
| Jun 9, 2025 | 48.85 | 49.06 | 48.79 | 48.97 | - | 0.35% | 18,500 |
| Jun 6, 2025 | 49.47 | 49.47 | 48.78 | 48.80 | - | -1.15% | 28,500 |
| Jun 5, 2025 | 49.66 | 49.66 | 49.15 | 49.37 | - | -0.58% | 17,100 |