Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Gold Bullion ETF (ZGLD.U)
BMO Gold Bullion ETF (ZGLD.U) Historical

ZGLD.U BMO Gold Bullion ETF

38.70

0.20 (0.52%)

Nov 28 2024 - Closed

Delayed by 15 minutes

ZGLD.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 28 2024	38.70	0.20	0.52%	38.70	38.70	38.70	0
Nov 27 2024	38.50	0.10	0.26%	38.50	38.50	38.50	38
Nov 26 2024	38.40	0.06	0.16%	38.40	38.40	38.40	0
Nov 25 2024	38.34	-1.15	-2.91%	38.32	38.34	38.31	200
Nov 22 2024	39.49	0.52	1.33%	39.49	39.49	39.49	0
Nov 21 2024	38.97	0.33	0.85%	38.97	38.97	38.97	10
Nov 20 2024	38.64	0.21	0.55%	38.67	38.67	38.64	351
Nov 19 2024	38.43	0.34	0.89%	38.35	38.43	38.35	404
Nov 18 2024	38.09	0.68	1.82%	38.06	38.09	38.06	105
Nov 15 2024	37.41	-0.04	-0.11%	37.41	37.41	37.41	0
Nov 14 2024	37.45	-0.11	-0.29%	37.55	37.55	37.45	300
Nov 13 2024	37.56	-0.39	-1.03%	37.56	37.56	37.56	0
Nov 12 2024	37.95	-0.34	-0.89%	37.95	37.95	37.95	0
Nov 11 2024	38.29	-0.91	-2.32%	38.26	38.29	38.26	200
Nov 08 2024	39.20	-0.25	-0.63%	39.27	39.27	39.20	100
Nov 07 2024	39.45	0.62	1.60%	39.45	39.45	39.45	0
Nov 06 2024	38.83	-1.19	-2.97%	38.83	38.83	38.83	0
Nov 05 2024	40.02	0.07	0.18%	40.02	40.02	40.02	0
Nov 04 2024	39.95	0.04	0.10%	40.20	40.20	39.95	125
Nov 01 2024	39.91	-0.17	-0.42%	40.07	40.07	39.91	2,000
Oct 31 2024	40.08	-0.59	-1.45%	40.08	40.08	40.08	65
Oct 30 2024	40.67	0.20	0.49%	40.67	40.67	40.67	0
Oct 29 2024	40.47	0.47	1.18%	40.47	40.47	40.47	25
Oct 28 2024	40.00	-0.03	-0.07%	40.00	40.00	40.00	301
Oct 25 2024	40.03	0.10	0.25%	40.03	40.03	40.03	0
Oct 24 2024	39.93	0.28	0.71%	39.87	39.93	39.82	300
Oct 23 2024	39.65	-0.45	-1.12%	39.65	39.65	39.65	35
Oct 22 2024	40.10	0.40	1.01%	40.10	40.10	40.10	0
Oct 21 2024	39.70	0.01	0.03%	39.70	39.70	39.70	2
Oct 18 2024	39.69	0.40	1.02%	39.69	39.69	39.69	0
Oct 17 2024	39.29	0.25	0.64%	39.29	39.29	39.29	0
Oct 16 2024	39.04	0.20	0.51%	39.04	39.04	39.04	0
Oct 15 2024	38.84	0.06	0.15%	38.85	38.85	38.84	300
Oct 11 2024	38.78	0.41	1.07%	38.78	38.78	38.78	0
Oct 10 2024	38.37	0.29	0.76%	38.37	38.37	38.37	0
Oct 09 2024	38.08	-0.20	-0.52%	38.11	38.11	38.08	1,060
Oct 08 2024	38.28	-0.32	-0.83%	38.70	38.70	38.28	141
Oct 07 2024	38.60	-0.10	-0.26%	38.60	38.60	38.60	0
Oct 04 2024	38.70	-0.09	-0.23%	38.70	38.70	38.70	0
Oct 03 2024	38.79	-0.03	-0.08%	38.79	38.79	38.79	0
Oct 02 2024	38.82	-0.02	-0.05%	38.82	38.82	38.82	0
Oct 01 2024	38.84	0.42	1.09%	38.91	38.91	38.84	1,500
Sep 30 2024	38.42	-0.30	-0.77%	38.42	38.42	38.42	0
Sep 27 2024	38.72	-0.31	-0.79%	38.72	38.72	38.72	0
Sep 26 2024	39.03	0.19	0.49%	39.03	39.03	39.03	0
Sep 25 2024	38.84	-0.03	-0.08%	38.84	38.84	38.84	0
Sep 24 2024	38.87	0.52	1.36%	38.87	38.87	38.87	0
Sep 23 2024	38.35	0.06	0.16%	38.35	38.35	38.35	25
Sep 20 2024	38.29	0.51	1.35%	38.29	38.29	38.29	100
Sep 19 2024	37.78	0.56	1.50%	37.78	37.78	37.78	0
Sep 18 2024	37.22	-0.29	-0.77%	37.22	37.22	37.22	0
Sep 17 2024	37.51	-0.20	-0.53%	37.51	37.51	37.51	0
Sep 16 2024	37.71	0.00	0.00%	37.71	37.71	37.71	0
Sep 13 2024	37.71	0.36	0.96%	37.63	37.71	37.63	1,546
Sep 12 2024	37.35	0.67	1.83%	37.35	37.35	37.35	0
Sep 11 2024	36.68	-0.07	-0.19%	36.68	36.68	36.68	0
Sep 10 2024	36.75	0.16	0.44%	36.75	36.75	36.75	0
Sep 09 2024	36.59	0.14	0.38%	36.53	36.59	36.53	100
Sep 06 2024	36.45	-0.26	-0.71%	36.45	36.45	36.45	0
Sep 05 2024	36.71	0.30	0.82%	36.70	36.71	36.69	207
Sep 04 2024	36.41	0.01	0.03%	36.41	36.41	36.41	0
Sep 03 2024	36.40	-0.17	-0.46%	36.40	36.40	36.40	0

BMO Gold Bullion ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions