Toronto - Delayed Quote
CAD
iShares S&P/TSX Global Gold Index ETF (XGD.TO)
48.22
-2.70
(-5.30%)
At close: October 30 at 3:59:47 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.35
48.95
47.23
48.22
48.22
796,400
Oct 29, 2026
51.32
51.44
50.51
50.92
50.92
312,000
Oct 28, 2026
52.19
52.59
51.62
52.59
52.59
753,100
Oct 27, 2026
50.96
52.34
50.80
52.32
52.32
546,800
Oct 26, 2026
50.61
51.02
49.60
50.76
50.76
227,200
Oct 23, 2026
51.00
51.26
49.40
50.32
50.32
498,500
Oct 22, 2026
52.30
52.50
51.05
51.43
51.43
469,200
Oct 21, 2026
54.63
54.69
53.66
54.45
54.45
908,800
Oct 20, 2026
53.95
55.45
53.36
54.17
54.17
408,200
Oct 19, 2026
55.11
55.37
54.50
54.65
54.65
271,000
Oct 16, 2026
54.85
56.28
54.60
55.34
55.34
486,000
Oct 15, 2026
53.72
55.00
53.15
54.96
54.96
346,400
Oct 14, 2026
53.78
54.22
52.21
52.83
52.83
823,600
Oct 13, 2026
56.45
56.45
54.67
55.15
55.15
286,900
Oct 9, 2026
56.09
56.83
56.03
56.45
56.45
227,500
Oct 8, 2026
54.02
55.07
54.00
54.83
54.83
224,600
Oct 7, 2026
54.36
54.68
53.49
54.16
54.16
302,100
Oct 6, 2026
55.46
56.18
54.84
55.77
55.77
253,100
Oct 5, 2026
55.60
55.81
54.45
55.45
55.45
152,900
Oct 2, 2026
55.69
56.04
54.87
55.59
55.59
283,100
Oct 1, 2026
55.47
55.58
54.85
54.90
54.90
319,000
Sep 30, 2026
56.53
56.55
55.55
55.55
55.55
207,000
Sep 29, 2026
55.61
56.40
55.61
56.19
56.19
340,800
Sep 28, 2026
55.65
56.50
55.13
55.65
55.65
565,200
Sep 25, 2026
58.40
58.79
58.01
58.67
58.67
163,000
Sep 24, 2026
58.68
58.68
57.43
58.31
58.31
362,500
Sep 23, 2026
59.75
59.82
58.61
59.10
59.10
435,200
Sep 22, 2026
59.31
61.75
59.31
61.46
61.46
219,100
Sep 21, 2026
59.93
60.02
58.73
59.22
59.22
187,300
Sep 18, 2026
60.31
60.31
59.06
59.80
59.80
331,100
Sep 17, 2026
59.85
60.36
59.15
59.97
59.97
594,000
Sep 16, 2026
59.87
59.87
57.22
58.13
58.13
524,100
Sep 15, 2026
58.77
58.84
57.75
58.65
58.65
139,000
Sep 14, 2026
58.34
59.00
57.83
58.58
58.58
437,400
Sep 11, 2026
60.59
61.20
59.69
60.09
60.09
280,300
Sep 10, 2026
59.44
60.02
58.81
59.35
59.35
476,700
Sep 9, 2026
61.38
62.20
60.75
61.07
61.07
361,800
Sep 8, 2026
60.81
61.46
60.36
60.36
60.36
366,400
Sep 4, 2026
60.55
61.68
60.55
61.19
61.19
352,800
Sep 3, 2026
61.93
62.20
60.65
62.06
62.06
678,900
Sep 2, 2026
59.80
60.80
59.08
59.84
59.84
500,600
Sep 1, 2026
58.77
60.56
58.52
58.58
58.58
472,000
Aug 31, 2026
61.10
61.61
59.98
60.77
60.77
311,500
Aug 28, 2026
64.30
64.30
61.27
61.80
61.80
551,500
Aug 27, 2026
63.21
64.17
62.90
63.90
63.90
418,900
Aug 26, 2026
64.07
64.64
63.42
63.47
63.47
410,100
Aug 25, 2026
63.23
65.29
63.00
65.24
65.24
947,200
Aug 24, 2026
64.16
64.42
62.79
64.00
64.00
643,000
Aug 21, 2026
62.95
63.33
62.33
63.15
63.15
700,100
Aug 20, 2026
58.99
61.35
58.99
61.32
61.32
1,601,700
Aug 19, 2026
57.50
60.02
57.50
59.80
59.80
1,029,100
Aug 18, 2026
55.86
56.13
54.90
55.13
55.13
466,200
Aug 17, 2026
55.96
56.99
55.61
56.55
56.55
576,400
Aug 14, 2026
55.22
56.08
55.10
55.51
55.51
238,600
Aug 13, 2026
55.26
55.26
54.18
54.61
54.61
595,100
Aug 12, 2026
56.96
57.00
55.84
56.08
56.08
590,900
Aug 11, 2026
55.47
56.05
55.14
55.55
55.55
544,400
Aug 10, 2026
55.05
55.87
53.96
55.65
55.65
624,400
Aug 7, 2026
54.68
55.65
54.56
55.37
55.37
860,600
Aug 6, 2026
51.17
52.29
50.94
51.95
51.95
785,300
Aug 5, 2026
50.57
52.03
50.39
51.72
51.72
888,900
Aug 4, 2026
48.45
48.80
47.86
48.26
48.26
457,700
Jul 31, 2026
46.49
46.65
45.30
45.99
45.99
347,200
Jul 30, 2026
46.60
47.48
46.06
47.48
47.48
502,200
Jul 29, 2026
45.92
46.89
44.80
45.75
45.75
585,700
Jul 28, 2026
46.59
46.62
45.65
46.22
46.22
364,500
Jul 27, 2026
48.34
48.34
46.23
47.11
47.11
403,400
Jul 24, 2026
47.00
47.50
46.55
46.80
46.80
468,400
Jul 23, 2026
46.04
46.84
45.99
46.69
46.69
361,300
Jul 22, 2026
47.10
48.35
47.10
47.56
47.56
246,200
Jul 21, 2026
44.91
46.17
44.75
46.14
46.14
217,000
Jul 20, 2026
43.90
44.37
43.72
43.96
43.96
307,100
Jul 17, 2026
43.60
44.50
43.30
44.06
44.06
299,600
Jul 16, 2026
45.13
45.15
44.04
44.32
44.32
424,000
Jul 15, 2026
46.13
46.66
45.17
46.00
46.00
419,800
Jul 14, 2026
47.27
47.66
46.20
46.39
46.39
440,600
Jul 13, 2026
46.43
46.65
45.71
46.15
46.15
380,100
Jul 10, 2026
47.08
47.59
46.75
47.28
47.28
275,300
Jul 9, 2026
47.06
47.77
46.76
47.61
47.61
409,900
Jul 8, 2026
46.84
47.10
45.23
46.19
46.19
524,800
Jul 7, 2026
49.32
49.44
47.47
47.86
47.86
316,300
Jul 6, 2026
50.40
50.40
48.91
49.54
49.54
570,300
Jul 3, 2026
50.43
50.66
49.36
50.16
50.16
334,600
Jul 2, 2026
48.82
49.78
48.55
49.48
49.48
565,600
Jun 30, 2026
47.67
48.00
46.79
47.72
47.72
322,200
Jun 29, 2026
48.16
48.16
47.13
47.85
47.85
366,200
Jun 26, 2026
48.26
49.35
48.07
48.41
48.41
350,700
Jun 25, 2026
0.244
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
48.26
48.40
47.20
47.81
47.81
253,700
Jun 24, 2026
47.60
48.58
46.92
47.49
47.25
774,000
Jun 23, 2026
49.52
50.31
49.26
49.46
49.21
338,600
Jun 22, 2026
51.33
51.50
50.71
51.47
51.21
363,000
Jun 19, 2026
51.40
51.60
50.53
50.67
50.41
302,800
Jun 18, 2026
53.59
54.65
51.75
52.27
52.00
430,200
Jun 17, 2026
54.29
56.30
53.40
53.40
53.13
800,000
Jun 16, 2026
53.92
54.78
53.63
54.50
54.22
333,900
Jun 15, 2026
53.60
54.10
52.91
53.22
52.95
581,600
Jun 12, 2026
49.11
50.30
48.61
49.99
49.73
407,400
Jun 11, 2026
46.48
48.68
46.30
48.54
48.29
1,195,000
Jun 10, 2026
46.96
47.90
46.14
46.22
45.98
509,000
Jun 9, 2026
49.92
50.05
47.13
48.67
48.42
572,300
Jun 8, 2026
49.72
50.13
49.23
49.37
49.12
380,900
Jun 5, 2026
52.66
52.66
49.54
49.57
49.32
785,300
Jun 4, 2026
53.66
54.48
53.47
53.94
53.66
176,200
Jun 3, 2026
53.39
53.74
52.83
52.83
52.56
299,200
Jun 2, 2026
54.15
54.47
53.13
54.35
54.07
230,400
Jun 1, 2026
53.57
54.19
52.42
53.81
53.53
447,800
May 29, 2026
53.83
55.65
53.73
55.19
54.91
471,500
May 28, 2026
52.34
54.39
51.80
53.77
53.49
421,600
May 27, 2026
53.50
54.05
52.99
52.99
52.72
243,600
May 26, 2026
54.02
54.84
53.94
54.70
54.42
232,700
May 25, 2026
53.64
54.59
53.50
54.55
54.27
544,100
May 22, 2026
53.08
53.18
52.00
52.67
52.40
224,300
May 21, 2026
52.33
53.85
52.06
53.16
52.89
170,300
May 20, 2026
52.21
53.33
51.68
53.06
52.79
747,200
May 19, 2026
53.14
53.27
51.38
51.57
51.31
1,197,600
May 15, 2026
55.01
55.01
53.29
53.70
53.42
764,500
May 14, 2026
58.50
58.50
57.20
57.54
57.24
190,700
May 13, 2026
58.70
59.25
57.77
58.64
58.34
340,900
May 12, 2026
58.44
59.36
56.86
59.10
58.80
294,300
May 11, 2026
57.96
59.88
57.96
59.24
58.94
385,800
May 8, 2026
56.31
57.73
56.31
57.42
57.12
297,200
May 7, 2026
57.29
58.09
55.53
55.53
55.24
579,400
May 6, 2026
54.45
56.11
54.29
55.95
55.66
729,500
May 5, 2026
52.90
53.12
52.03
52.03
51.76
134,300
May 4, 2026
52.24
52.85
51.84
51.99
51.72
382,800
May 1, 2026
53.10
53.65
52.57
52.62
52.35
307,900
Apr 30, 2026
54.00
54.20
53.09
53.42
53.15
315,000
Apr 29, 2026
53.08
53.41
52.43
52.54
52.27
446,800
Apr 28, 2026
54.84
55.25
53.61
54.00
53.72
478,700
Apr 27, 2026
56.68
56.80
55.99
56.34
56.05
244,300
Apr 24, 2026
57.07
57.85
56.48
57.56
57.26
243,000
Apr 23, 2026
56.83
57.14
55.30
56.37
56.08
492,200
Apr 22, 2026
57.81
58.15
57.31
57.44
57.14
353,900
Apr 21, 2026
59.65
59.81
56.74
56.74
56.45
692,000
Apr 20, 2026
60.49
60.57
59.71
60.23
59.92
410,800
Apr 17, 2026
60.34
62.18
60.34
61.31
60.99
470,100
Apr 16, 2026
60.10
60.33
59.21
59.41
59.10
283,800
Apr 15, 2026
61.28
61.28
59.63
59.63
59.32
364,800
Apr 14, 2026
61.26
62.16
60.95
61.66
61.34
335,500
Apr 13, 2026
60.60
61.06
60.00
60.72
60.41
261,900
Apr 10, 2026
60.58
61.61
60.58
61.35
61.03
239,300
Apr 9, 2026
60.43
61.34
59.77
60.39
60.08
140,400
Apr 8, 2026
61.95
62.38
59.74
60.36
60.05
346,400
Apr 7, 2026
58.17
58.77
57.00
58.77
58.47
246,300
Apr 6, 2026
58.46
58.86
58.06
58.38
58.08
234,000
Apr 2, 2026
56.15
59.39
56.00
58.77
58.47
268,600
Apr 1, 2026
58.43
60.00
57.80
59.02
58.72
610,300
Mar 31, 2026
54.47
56.85
54.47
56.74
56.45
1,278,600
Mar 30, 2026
54.22
54.60
52.58
53.20
52.93
291,100
Mar 27, 2026
51.27
53.64
51.00
53.12
52.85
555,200
Mar 26, 2026
51.42
53.34
51.17
51.19
50.93
336,300
Mar 25, 2026
53.64
53.85
52.48
52.96
52.69
787,000
Mar 24, 2026
50.13
51.49
49.53
51.25
50.99
692,300
Mar 23, 2026
49.08
51.50
49.07
50.74
50.48
916,700
Mar 20, 2026
50.99
51.01
48.42
49.06
48.81
739,500
Mar 19, 2026
49.88
51.21
49.19
51.00
50.74
1,451,300
Mar 18, 2026
55.28
55.45
53.86
54.17
53.89
925,200
Mar 17, 2026
57.97
58.81
57.11
57.52
57.22
277,400
Mar 16, 2026
56.99
58.42
56.50
57.75
57.45
749,300
Mar 13, 2026
59.65
59.85
56.98
57.20
56.91
1,105,000
Mar 12, 2026
61.17
61.17
59.48
60.03
59.72
425,500
Mar 11, 2026
61.43
61.43
59.51
60.94
60.63
497,100
Mar 10, 2026
62.60
63.25
61.90
62.16
61.84
477,500
Mar 9, 2026
58.99
61.54
57.75
61.50
61.18
742,000
Mar 6, 2026
59.71
61.47
59.22
60.88
60.57
367,200
Mar 5, 2026
62.21
62.21
59.88
61.18
60.87
645,300
Mar 4, 2026
64.51
64.60
62.75
63.36
63.03
313,500
Mar 3, 2026
64.01
64.10
61.75
63.36
63.03
1,074,600
Mar 2, 2026
69.74
69.90
66.91
69.00
68.65
620,000
Feb 27, 2026
68.57
69.20
68.17
69.05
68.70
414,900
Feb 26, 2026
66.12
68.14
65.50
68.06
67.71
195,100
Feb 25, 2026
67.16
67.52
66.41
66.52
66.18
269,800
Feb 24, 2026
64.06
66.88
63.80
66.51
66.17
297,600
Feb 23, 2026
64.47
65.81
64.20
65.74
65.40
451,700
Feb 20, 2026
62.87
63.62
61.10
63.49
63.16
579,900
Feb 19, 2026
61.55
62.82
61.05
62.72
62.40
341,800
Feb 18, 2026
61.35
62.47
60.85
61.97
61.65
487,400
Feb 17, 2026
59.70
60.60
58.55
60.20
59.89
399,900
Feb 13, 2026
59.92
61.98
59.29
61.96
61.64
433,500
Feb 12, 2026
62.22
62.72
58.52
58.52
58.22
588,600
Feb 11, 2026
62.42
62.95
60.87
62.59
62.27
459,900
Feb 10, 2026
60.50
61.32
60.00
61.07
60.76
276,500
Feb 9, 2026
58.30
60.59
58.15
60.52
60.21
433,600
Feb 6, 2026
56.40
57.92
56.40
57.70
57.40
1,388,500
Feb 5, 2026
56.16
57.94
55.01
55.13
54.85
1,254,300
Feb 4, 2026
60.10
60.10
56.54
58.65
58.35
1,005,900
Feb 3, 2026
58.55
59.03
56.90
58.36
58.06
770,500
Feb 2, 2026
55.58
57.62
55.21
56.22
55.93
679,500
Jan 30, 2026
58.15
59.61
55.44
55.98
55.69
2,055,700
Jan 29, 2026
66.63
66.63
62.02
63.32
62.99
1,777,100
Jan 28, 2026
65.00
66.17
64.50
66.10
65.76
689,900
Jan 27, 2026
63.82
64.22
61.56
64.22
63.89
647,400
Jan 26, 2026
65.39
66.30
63.95
63.95
63.62
1,042,600
Jan 23, 2026
63.00
63.62
62.58
63.36
63.03
390,400
Jan 22, 2026
60.81
63.22
60.68
62.65
62.33
699,600
Jan 21, 2026
63.02
63.05
60.40
60.69
60.38
1,042,500
Jan 20, 2026
61.31
61.78
60.64
61.78
61.46
1,165,700
Jan 19, 2026
59.61
61.02
59.25
60.87
60.56
546,400
Jan 16, 2026
58.73
58.90
57.33
58.81
58.51
396,100
Jan 15, 2026
58.41
59.24
57.95
58.89
58.59
236,400
Jan 14, 2026
59.74
59.74
57.78
58.74
58.44
741,800
Jan 13, 2026
57.83
59.19
57.82
58.57
58.27
389,000
Jan 12, 2026
57.96
58.51
57.65
57.83
57.53
692,100
Jan 9, 2026
55.58
56.39
55.29
56.08
55.79
685,600
Jan 8, 2026
53.75
55.27
53.70
55.27
54.99
416,300
Jan 7, 2026
53.77
54.96
52.85
54.94
54.66
350,400
Jan 6, 2026
53.41
55.20
53.40
55.20
54.92
461,800
Jan 5, 2026
52.42
54.22
52.20
52.80
52.53
397,600
Jan 2, 2026
52.02
52.02
49.70
51.20
50.94
338,300
Dec 31, 2025
51.32
51.98
50.97
51.12
50.86
126,500
Dec 30, 2025
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
52.44
52.44
51.53
51.68
51.41
216,100
Dec 29, 2025
52.17
52.32
50.71
51.39
50.95
381,600
Dec 24, 2025
53.94
53.94
52.84
53.56
53.10
88,700
Dec 23, 2025
54.27
54.31
53.24
53.94
53.48
345,900
Dec 22, 2025
53.90
54.50
53.32
53.95
53.49
255,800
Dec 19, 2025
51.27
52.92
51.27
52.52
52.07
372,900
Dec 18, 2025
50.82
51.88
50.65
51.19
50.75
588,900
Dec 17, 2025
51.21
51.44
50.36
51.10
50.66
422,500
Dec 16, 2025
51.10
51.51
50.08
50.55
50.12
829,100
Dec 15, 2025
51.94
51.94
50.45
50.91
50.48
728,900
Dec 12, 2025
52.64
52.64
50.36
50.95
50.52
788,800
Dec 11, 2025
49.60
52.01
49.40
51.42
50.98
662,600
Dec 10, 2025
48.83
49.88
48.28
49.57
49.15
859,100
Dec 9, 2025
47.75
49.20
47.74
49.20
48.78
540,500
Dec 8, 2025
48.44
48.69
47.62
47.62
47.21
349,900
Dec 5, 2025
49.39
50.13
48.43
48.55
48.14
1,054,400
Dec 4, 2025
48.45
49.26
48.38
49.21
48.79
338,600
Dec 3, 2025
49.57
49.82
48.72
48.76
48.34
337,000
Dec 2, 2025
49.96
50.05
47.92
49.16
48.74
538,700
Dec 1, 2025
50.60
50.70
49.75
50.23
49.80
586,800
Nov 28, 2025
49.87
50.32
49.47
50.32
49.89
598,300
Nov 27, 2025
49.57
49.60
49.23
49.54
49.12
706,600
Nov 26, 2025
48.00
49.68
48.00
49.66
49.24
1,157,300
Nov 25, 2025
47.20
47.78
46.97
47.52
47.11
523,700
Nov 24, 2025
45.54
47.44
45.40
47.42
47.02
743,200
Nov 21, 2025
44.59
45.45
44.24
44.97
44.59
918,600
Nov 20, 2025
47.06
47.35
44.60
44.60
44.22
757,200
Nov 19, 2025
46.97
47.70
46.36
46.84
46.44
582,700
Nov 18, 2025
46.31
46.60
45.49
46.10
45.71
426,900
Nov 17, 2025
46.36
47.00
45.57
45.87
45.48
482,500
Nov 14, 2025
44.76
46.87
44.76
46.52
46.12
584,300
Nov 13, 2025
48.35
48.35
46.57
46.87
46.47
507,400
Nov 12, 2025
46.48
48.36
46.37
48.04
47.63
867,300
Nov 11, 2025
46.34
46.53
45.37
46.39
45.99
469,100
Nov 10, 2025
45.30
46.09
45.14
45.84
45.45
1,300,100
Nov 7, 2025
43.28
43.76
42.80
43.76
43.39
378,700
Nov 6, 2025
43.47
44.21
43.12
43.14
42.77
306,700
Nov 5, 2025
42.54
43.22
42.54
43.09
42.72
447,200
Nov 4, 2025
42.17
42.43
41.63
41.64
41.28
689,600
Nov 3, 2025
43.17
43.75
42.90
43.29
42.92
242,200
Oct 31, 2025
43.79
43.81
42.90
43.26
42.89
295,200
Oct 30, 2025
42.47
43.88
42.47
43.73
43.36
317,300
