Dark

ZGLD
BMO GOLD BULLION ETF
stock TSE

Inactive

Aug 2, 2024

36.27CAD-0.412%(-0.15)503

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	36.7400	36.7400	36.2700	36.2700	-0.412%	503	0.000%
2024-08-01	36.4200	36.4200	36.4200	36.4200	0.000%	206	-0.412%
2024-07-31	36.1100	36.4200	36.0900	36.4200	+1.931%	1,335	-0.412%
2024-07-30	35.7300	35.7300	35.7300	35.7300	+0.790%	201	+1.511%
2024-07-29	35.4500	35.4500	35.4500	35.4500	-0.225%	202	+2.313%
2024-07-26	35.2400	35.5900	35.2400	35.5300	+1.139%	1,918	+2.083%
2024-07-25	35.4800	35.4800	35.1200	35.1300	-1.954%	839	+3.245%
2024-07-24	36.0000	36.0500	35.8300	35.8300	+0.224%	2,868	+1.228%
2024-07-23	35.7500	35.7500	35.7500	35.7500	+0.846%	234	+1.455%
2024-07-22	35.7100	35.7100	35.4000	35.4500	-0.141%	2,798	+2.313%
2024-07-19	35.5000	35.5000	35.5000	35.5000	-2.069%	243	+2.169%
2024-07-17	36.6300	36.6300	36.2400	36.2500	-0.138%	2,523	+0.055%
2024-07-16	36.0300	36.3500	36.0300	36.3000	+4.280%	953	-0.083%
2024-07-10	34.8500	34.9500	34.8100	34.8100	+0.259%	1,034	+4.194%
2024-07-09	34.9300	34.9300	34.6800	34.7200	+0.260%	497	+4.464%
2024-07-08	34.6400	34.6400	34.6300	34.6300	-1.367%	447	+4.736%
2024-07-05	35.1100	35.1100	35.1100	35.1100	+1.182%	259	+3.304%
2024-07-03	34.6000	34.7100	34.6000	34.7000	+1.166%	1,672	+4.524%
2024-06-28	34.3000	34.3000	34.3000	34.3000	+0.204%	132	+5.743%
2024-06-27	34.3300	34.3300	34.2300	34.2300	+0.440%	2,474	+5.960%
2024-06-26	34.0800	34.0800	34.0800	34.0800	-0.059%	594	+6.426%
2024-06-25	34.2500	34.2500	34.1000	34.1000	-0.641%	563	+6.364%
2024-06-24	34.2500	34.3200	34.2500	34.3200	-0.058%	331	+5.682%
2024-06-21	35.0000	35.0000	34.3400	34.3400	0.000%	7,388	+5.620%
2024-06-20	34.3400	34.3400	34.3400	34.3400	-0.550%	175	+5.620%
2024-06-19	34.7600	34.7600	34.5300	34.5300	+0.087%	11,464	+5.039%
2024-06-18	34.5000	34.5000	34.5000	34.5000	+0.612%	270	+5.130%
2024-06-17	34.3000	34.3000	34.2900	34.2900	-0.695%	539	+5.774%
2024-06-14	34.5300	34.5300	34.5300	34.5300	+1.231%	253	+5.039%
2024-06-13	34.4700	34.4700	34.1100	34.1100	-0.525%	903	+6.332%
2024-06-12	34.3000	34.3000	34.2900	34.2900	0.000%	211	+5.774%
2024-06-11	34.1600	34.2900	34.1600	34.2900	-0.058%	281	+5.774%
2024-06-10	34.1700	34.3100	34.1700	34.3100	+0.675%	465	+5.713%
2024-06-07	34.5700	34.5700	34.0800	34.0800	-1.815%	1,648	+6.426%
2024-06-05	34.7100	34.7100	34.7100	34.7100	+1.166%	301	+4.494%
2024-06-04	34.2000	34.3100	34.1900	34.3100	-0.551%	402	+5.713%
2024-06-03	34.5400	34.5400	34.5000	34.5000	-0.231%	691	+5.130%
2024-05-30	34.6000	34.6000	34.5800	34.5800	+0.087%	345	+4.887%
2024-05-29	34.5500	34.5500	34.5500	34.5500	-0.317%	115	+4.978%
2024-05-28	34.6800	34.6800	34.6600	34.6600	+0.902%	490	+4.645%
2024-05-27	34.8900	34.8900	34.2900	34.3500	-0.029%	537	+5.590%
2024-05-24	34.5500	34.5500	34.3600	34.3600	-0.579%	619	+5.559%
2024-05-23	34.8300	35.0000	34.5600	34.5600	-1.595%	5,700	+4.948%
2024-05-22	35.1200	35.1200	35.1200	35.1200	-1.652%	268	+3.274%
2024-05-21	35.9300	35.9300	35.7100	35.7100	+0.705%	781	+1.568%
2024-05-17	35.2100	35.4700	35.2100	35.4600	+1.228%	672	+2.284%
2024-05-15	34.8200	35.1000	34.8100	35.0300	+0.864%	8,900	+3.540%
2024-05-14	34.7300	34.7300	34.7300	34.7300	+0.959%	200	+4.434%
2024-05-09	34.2900	34.4000	34.2900	34.4000	+0.497%	328	+5.436%
2024-05-08	34.2500	34.2500	34.2300	34.2300	-0.146%	535	+5.960%
2024-05-06	34.0600	34.3000	34.0600	34.2800	+0.616%	325	+5.805%
2024-04-30	34.0600	34.0700	34.0000	34.0700	-1.218%	655	+6.457%
2024-04-29	34.4300	34.4900	34.4300	34.4900	+0.349%	220	+5.161%
2024-04-26	34.3800	34.3800	34.3700	34.3700	+0.087%	750	+5.528%
2024-04-24	34.1700	34.3400	34.1700	34.3400	+0.351%	747	+5.620%
2024-04-23	34.3300	34.3300	34.1700	34.2200	-0.581%	1,208	+5.991%
2024-04-22	34.5400	34.5400	34.4200	34.4200	-2.823%	658	+5.375%
2024-04-19	35.4200	35.4500	35.4200	35.4200	+0.056%	865	+2.400%
2024-04-18	35.6500	35.6500	35.3000	35.4000	-0.757%	2,275	+2.458%
2024-04-16	35.4400	35.6700	35.4200	35.6700	+1.595%	1,154	+1.682%
2024-04-15	35.0500	35.1200	34.6300	35.1100	+0.862%	2,037	+3.304%
2024-04-12	35.7700	35.7700	34.7500	34.8100	+0.520%	1,957	+4.194%
2024-04-11	34.6500	34.6500	34.6300	34.6300	+0.377%	352	+4.736%
2024-04-10	34.4300	34.5000	34.2000	34.5000	+0.730%	1,214	+5.130%
2024-04-08	34.2300	34.2500	34.1500	34.2500	+0.469%	1,581	+5.898%
2024-04-05	33.9300	34.1100	33.7400	34.0900	+1.579%	2,138	+6.395%
2024-04-04	33.4800	33.5600	33.3100	33.5600	+0.509%	2,521	+8.075%
2024-04-03	33.3900	33.3900	33.3900	33.3900	+0.907%	352	+8.625%
2024-04-02	33.0900	33.0900	33.0900	33.0900	+0.761%	198	+9.610%
2024-04-01	33.0600	33.0600	32.7100	32.8400	+1.233%	7,089	+10.445%
2024-03-28	32.4600	32.4600	32.4200	32.4400	+1.629%	2,499	+11.806%
2024-03-26	32.0000	32.0000	31.9200	31.9200	+0.220%	608	+13.628%
2024-03-25	31.9200	31.9200	31.8500	31.8500	+0.505%	1,101	+13.878%
2024-03-20	31.5800	31.6900	31.5800	31.6900	+0.412%	575	+14.453%
2024-03-19	31.5600	31.5600	31.5600	31.5600	-0.063%	150	+14.924%
2024-03-15	31.5800	31.5800	31.5800	31.5800	+0.222%	100	+14.851%
2024-03-14	31.5100	31.5100	31.5100	31.5100	-0.316%	107	+15.106%
2024-03-13	31.6000	31.6100	31.6000	31.6100	+0.158%	679	+14.742%
2024-03-12	31.8500	31.8500	31.5600	31.5600	0.000%	1,804	+14.924%

.dark-mode .j6Tq91{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j6Tq91{ color: #333333; background-color: white; border: 2px solid #333333; }ZGLDBMO GOLD BULLION ETFstock TSE

ZGLD
BMO GOLD BULLION ETF
stock TSE