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

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Gold Bullion Hedged to CAD ETF (ZGLH)
BMO Gold Bullion Hedged to CAD ETF (ZGLH) Historical

ZGLH BMO Gold Bullion Hedged to CAD ETF

34.20

-0.61 (-1.75%)

Jul 19 2024 - Closed

Delayed by 15 minutes

ZGLH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	34.20	-0.61	-1.75%	34.20	34.20	34.20	0
Jul 18 2024	34.81	-0.22	-0.63%	34.81	34.81	34.81	1
Jul 17 2024	35.03	-0.14	-0.40%	35.31	35.31	35.03	145
Jul 16 2024	35.17	0.65	1.88%	35.17	35.17	35.17	0
Jul 15 2024	34.52	0.13	0.38%	34.52	34.52	34.52	0
Jul 12 2024	34.39	-0.03	-0.09%	34.39	34.39	34.39	0
Jul 11 2024	34.42	0.61	1.80%	34.42	34.42	34.42	0
Jul 10 2024	33.81	0.12	0.36%	33.81	33.81	33.81	76
Jul 09 2024	33.69	0.06	0.18%	33.69	33.69	33.69	0
Jul 08 2024	33.63	-0.43	-1.26%	33.63	33.63	33.63	0
Jul 05 2024	34.06	0.35	1.04%	34.06	34.06	34.06	4,200
Jul 04 2024	33.71	0.11	0.33%	33.71	33.71	33.71	0
Jul 03 2024	33.60	0.35	1.05%	33.75	33.75	33.60	100
Jul 02 2024	33.25	0.05	0.15%	33.25	33.25	33.25	53
Jun 28 2024	33.20	0.01	0.03%	33.23	33.23	33.20	400
Jun 27 2024	33.19	0.37	1.13%	33.19	33.19	33.19	0
Jun 26 2024	32.82	-0.29	-0.88%	32.82	32.82	32.82	106
Jun 25 2024	33.11	-0.18	-0.54%	33.11	33.11	33.11	0
Jun 24 2024	33.29	0.14	0.42%	33.29	33.29	33.29	0
Jun 21 2024	33.15	-0.51	-1.52%	33.20	33.20	33.15	1,200
Jun 20 2024	33.66	0.49	1.48%	33.66	33.66	33.66	0
Jun 19 2024	33.17	-0.09	-0.27%	33.76	33.76	33.17	200
Jun 18 2024	33.26	0.15	0.45%	33.26	33.26	33.26	0
Jun 17 2024	33.11	-0.19	-0.57%	33.11	33.11	33.11	0
Jun 14 2024	33.30	0.43	1.31%	33.30	33.30	33.30	1
Jun 13 2024	32.87	-0.26	-0.78%	32.87	32.87	32.87	1
Jun 12 2024	33.13	0.08	0.24%	33.13	33.13	33.13	100
Jun 11 2024	33.05	0.08	0.24%	33.05	33.05	33.05	0
Jun 10 2024	32.97	0.28	0.86%	32.89	32.97	32.89	206
Jun 07 2024	32.69	-1.20	-3.54%	32.75	32.75	32.69	210
Jun 06 2024	33.89	0.27	0.80%	33.89	33.89	33.89	128
Jun 05 2024	33.62	0.39	1.17%	33.62	33.62	33.62	0
Jun 04 2024	33.23	-0.27	-0.81%	33.23	33.23	33.23	0
Jun 03 2024	33.50	0.26	0.78%	33.50	33.50	33.50	200
May 31 2024	33.24	-0.20	-0.60%	33.24	33.24	33.24	2
May 30 2024	33.44	0.05	0.15%	33.53	33.53	33.44	575
May 29 2024	33.39	-0.28	-0.83%	33.39	33.39	33.39	10
May 28 2024	33.67	0.04	0.12%	33.68	33.68	33.67	203
May 27 2024	33.63	0.31	0.93%	33.89	33.89	33.63	400
May 24 2024	33.32	0.01	0.03%	33.35	33.35	33.32	1,200
May 23 2024	33.31	-0.66	-1.94%	33.31	33.31	33.31	0
May 22 2024	33.97	-0.66	-1.91%	33.97	33.97	33.97	3
May 21 2024	34.63	0.14	0.41%	34.68	34.68	34.63	1,000
May 17 2024	34.49	0.51	1.50%	34.49	34.49	34.49	0
May 16 2024	33.98	-0.11	-0.32%	33.93	33.98	33.93	100
May 15 2024	34.09	0.42	1.25%	34.09	34.09	34.09	0
May 14 2024	33.67	0.26	0.78%	33.67	33.67	33.67	0
May 13 2024	33.41	-0.37	-1.10%	33.41	33.41	33.41	10
May 10 2024	33.78	0.29	0.87%	33.78	33.78	33.78	7
May 09 2024	33.49	0.50	1.52%	33.16	33.49	33.16	101
May 08 2024	32.99	-0.09	-0.27%	33.32	33.32	32.99	100
May 07 2024	33.08	-0.14	-0.42%	33.08	33.08	33.08	14
May 06 2024	33.22	0.35	1.06%	33.22	33.22	33.22	0
May 03 2024	32.87	-0.06	-0.18%	32.87	32.87	32.87	0
May 02 2024	32.93	-0.14	-0.42%	32.93	32.93	32.93	0
May 01 2024	33.07	0.31	0.95%	33.07	33.07	33.07	0
Apr 30 2024	32.76	-0.60	-1.80%	32.76	32.76	32.76	10
Apr 29 2024	33.36	0.02	0.06%	33.36	33.36	33.36	10
Apr 26 2024	33.34	0.00	0.00%	33.34	33.34	33.34	0
Apr 25 2024	33.34	0.19	0.57%	33.34	33.34	33.34	0
Apr 24 2024	33.15	-0.06	-0.18%	33.15	33.15	33.15	4
Apr 23 2024	33.21	-0.10	-0.30%	33.21	33.21	33.21	20
Apr 22 2024	33.31	-0.83	-2.43%	33.74	33.74	33.31	160

BMO Gold Bullion Hedged ...

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