BMO Gold Bullion Hedged to CAD ETF (ZGLH)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 33.15 | -0.51 | -1.52 | 33.2 | 33.2 | 33.15 | 1200 |
| 1718919600 | 33.66 | 0.49 | 1.48 | 33.66 | 33.66 | 33.66 | 0 |
| 1718833200 | 33.17 | -0.09 | -0.27 | 33.76 | 33.76 | 33.17 | 200 |
| 1718746800 | 33.259999 | 0.15 | 0.45 | 33.259999 | 33.259999 | 33.259999 | 0 |
| 1718660400 | 33.11 | -0.19 | -0.57 | 33.11 | 33.11 | 33.11 | 0 |
| 1718401200 | 33.299999 | 0.43 | 1.31 | 33.299999 | 33.299999 | 33.299999 | 1 |
| 1718314800 | 32.869999 | -0.26 | -0.78 | 32.869999 | 32.869999 | 32.869999 | 1 |
| 1718228400 | 33.13 | 0.08 | 0.24 | 33.13 | 33.13 | 33.13 | 100 |
| 1718142000 | 33.049999 | 0.08 | 0.24 | 33.049999 | 33.049999 | 33.049999 | 0 |
| 1718055600 | 32.97 | 0.28 | 0.86 | 32.89 | 32.97 | 32.89 | 206 |
| 1717796400 | 32.689999 | -1.2 | -3.54 | 32.75 | 32.75 | 32.689999 | 210 |
| 1717710000 | 33.89 | 0.27 | 0.80 | 33.89 | 33.89 | 33.89 | 128 |
| 1717623600 | 33.62 | 0.39 | 1.17 | 33.62 | 33.62 | 33.62 | 0 |
| 1717537200 | 33.229999 | -0.27 | -0.81 | 33.229999 | 33.229999 | 33.229999 | 0 |
| 1717450800 | 33.5 | 0.26 | 0.78 | 33.5 | 33.5 | 33.5 | 200 |
| 1717191600 | 33.24 | -0.2 | -0.60 | 33.24 | 33.24 | 33.24 | 2 |
| 1717105200 | 33.439999 | 0.05 | 0.15 | 33.53 | 33.53 | 33.439999 | 575 |
| 1717018800 | 33.39 | -0.28 | -0.83 | 33.39 | 33.39 | 33.39 | 10 |
| 1716932400 | 33.67 | 0.04 | 0.12 | 33.68 | 33.68 | 33.67 | 203 |
| 1716846000 | 33.63 | 0.31 | 0.93 | 33.89 | 33.89 | 33.63 | 400 |
| 1716586800 | 33.32 | 0.01 | 0.03 | 33.35 | 33.35 | 33.32 | 1200 |
| 1716500400 | 33.31 | -0.66 | -1.94 | 33.31 | 33.31 | 33.31 | 0 |
| 1716414000 | 33.97 | -0.66 | -1.91 | 33.97 | 33.97 | 33.97 | 3 |
| 1716327600 | 34.63 | 0.14 | 0.41 | 34.68 | 34.68 | 34.63 | 1000 |
| 1715982000 | 34.49 | 0.51 | 1.50 | 34.49 | 34.49 | 34.49 | 0 |
| 1715895600 | 33.98 | -0.11 | -0.32 | 33.93 | 33.98 | 33.93 | 100 |
| 1715809200 | 34.09 | 0.42 | 1.25 | 34.09 | 34.09 | 34.09 | 0 |
| 1715722800 | 33.67 | 0.26 | 0.78 | 33.67 | 33.67 | 33.67 | 0 |
| 1715636400 | 33.409999 | -0.37 | -1.10 | 33.409999 | 33.409999 | 33.409999 | 10 |
| 1715377200 | 33.78 | 0.29 | 0.87 | 33.78 | 33.78 | 33.78 | 7 |
| 1715290800 | 33.49 | 0.5 | 1.52 | 33.159999 | 33.49 | 33.159999 | 101 |
| 1715204400 | 32.99 | -0.09 | -0.27 | 33.32 | 33.32 | 32.99 | 100 |
| 1715118000 | 33.08 | -0.14 | -0.42 | 33.08 | 33.08 | 33.08 | 14 |
| 1715031600 | 33.22 | 0.35 | 1.06 | 33.22 | 33.22 | 33.22 | 0 |
| 1714772400 | 32.869999 | -0.06 | -0.18 | 32.869999 | 32.869999 | 32.869999 | 0 |
| 1714686000 | 32.93 | -0.14 | -0.42 | 32.93 | 32.93 | 32.93 | 0 |
| 1714599600 | 33.07 | 0.31 | 0.95 | 33.07 | 33.07 | 33.07 | 0 |
| 1714513200 | 32.759999 | -0.6 | -1.80 | 32.759999 | 32.759999 | 32.759999 | 10 |
| 1714426800 | 33.36 | -0.08 | -0.24 | 33.36 | 33.36 | 33.36 | 10 |
| 1714167600 | 33.439999 | 0.1 | 0.30 | 33.439999 | 33.439999 | 33.439999 | 100 |
| 1714081200 | 33.34 | 0.19 | 0.57 | 33.34 | 33.34 | 33.34 | 0 |
| 1713994800 | 33.15 | -0.06 | -0.18 | 33.15 | 33.15 | 33.15 | 4 |
| 1713908400 | 33.21 | -0.1 | -0.30 | 33.21 | 33.21 | 33.21 | 20 |
| 1713822000 | 33.31 | -0.83 | -2.43 | 33.74 | 33.74 | 33.31 | 160 |
| 1713562800 | 34.14 | 0.1 | 0.29 | 34.14 | 34.14 | 34.14 | 0 |
| 1713476400 | 34.04 | 0.1 | 0.29 | 34.04 | 34.04 | 34.04 | 3 |
| 1713390000 | 33.94 | -0.25 | -0.73 | 33.94 | 33.94 | 33.94 | 20 |
| 1713303600 | 34.19 | 0.05 | 0.15 | 34.14 | 34.19 | 34.14 | 110 |
| 1713217200 | 34.14 | 0.63 | 1.88 | 34.14 | 34.14 | 34.14 | 7 |
| 1712958000 | 33.509999 | -0.4 | -1.18 | 33.509999 | 33.509999 | 33.509999 | 40 |
| 1712871600 | 33.91 | 0.59 | 1.77 | 33.91 | 33.91 | 33.91 | 0 |
| 1712785200 | 33.32 | -0.27 | -0.80 | 33.61 | 33.61 | 33.32 | 129 |
| 1712698800 | 33.59 | 0.17 | 0.51 | 33.59 | 33.59 | 33.59 | 86 |
| 1712612400 | 33.42 | 0.17 | 0.51 | 33.58 | 33.58 | 33.42 | 210 |
| 1712353200 | 33.25 | 0.62 | 1.90 | 33.25 | 33.25 | 33.25 | 0 |
| 1712266800 | 32.63 | -0.19 | -0.58 | 32.63 | 32.63 | 32.63 | 0 |
| 1712180400 | 32.82 | 0.27 | 0.83 | 32.82 | 32.82 | 32.82 | 0 |
| 1712094000 | 32.549999 | 0.51 | 1.59 | 32 | 32.549999 | 32 | 502 |
| 1712007600 | 32.04 | 0.29 | 0.91 | 32.04 | 32.04 | 32.04 | 1 |
| 1711662000 | 31.75 | 0.41 | 1.31 | 31.75 | 31.75 | 31.75 | 54 |
| 1711575600 | 31.34 | 0.19 | 0.61 | 31.34 | 31.34 | 31.34 | 0 |
| 1711489200 | 31.15 | 0.09 | 0.29 | 31.15 | 31.15 | 31.15 | 0 |
| 1711402800 | 31.06 | 0.09 | 0.29 | 31.06 | 31.06 | 31.06 | 0 |
| 1711143600 | 30.97 | -0.22 | -0.71 | 30.97 | 30.97 | 30.97 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
