Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iunits S&P/Tsx Capped Gold Index Fund (TSX: XGD )

20.56 +0.17 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 11.50 11.59 11.24 11.38 858,832 -0.06(-0.52%)
Jan 30, 2014 11.31 11.48 11.30 11.44 454,609 -0.26(-2.22%)
Jan 29, 2014 11.48 11.70 11.39 11.70 582,369 +0.37(+3.27%)
Jan 28, 2014 11.14 11.37 11.08 11.33 309,087 +0.26(+2.35%)
Jan 27, 2014 11.32 11.33 11.07 11.07 279,976 -0.33(-2.89%)
Jan 24, 2014 11.60 11.67 11.14 11.40 563,848 -0.05(-0.44%)
Jan 23, 2014 11.33 11.58 11.33 11.45 749,724 +0.34(+3.06%)
Jan 22, 2014 11.16 11.23 11.07 11.11 319,603 -0.17(-1.51%)
Jan 21, 2014 11.05 11.34 10.95 11.28 921,615 +0.03(+0.27%)
Jan 20, 2014 11.22 11.25 11.15 11.25 529,402 +0.14(+1.26%)
Jan 17, 2014 10.85 11.13 10.82 11.11 562,285 +0.42(+3.93%)
Jan 16, 2014 10.62 10.69 10.60 10.69 292,312 +0.09(+0.85%)
Jan 15, 2014 10.52 10.62 10.39 10.60 572,684 +0.08(+0.76%)
Jan 14, 2014 10.59 10.80 10.49 10.52 878,765 -0.10(-0.89%)
Jan 13, 2014 10.45 10.62 10.30 10.62 964,408 +0.23(+2.26%)
Jan 10, 2014 10.30 10.41 10.22 10.38 749,728 +0.35(+3.49%)
Jan 09, 2014 10.14 10.16 10.03 10.03 349,336 -0.09(-0.89%)
Jan 08, 2014 10.15 10.18 10.06 10.12 229,293 -0.11(-1.03%)
Jan 07, 2014 10.10 10.23 9.990 10.22 306,503 +0.08(+0.84%)
Jan 06, 2014 10.17 10.28 10.12 10.14 1,689,054 +0.05(+0.50%)
Jan 03, 2014 10.25 10.25 10.05 10.09 313,808 -0.10(-0.98%)
Jan 02, 2014 9.970 10.21 9.940 10.19 685,642 +0.43(+4.41%)
Dec 31, 2013 9.760 9.760 9.760 0 +0.21(+2.20%)
Dec 30, 2013 9.750 9.800 9.540 9.550 282,978 -0.30(-3.05%)
Dec 27, 2013 9.730 9.850 9.720 9.850 490,554 +0.18(+1.86%)
Dec 24, 2013 9.670 9.670 9.670 0 +0.30(+3.20%)
Dec 23, 2013 9.390 9.410 9.320 9.370 515,341 -0.04(-0.43%)
Dec 20, 2013 9.440 9.560 9.410 9.410 763,431 -0.06(-0.63%)
Dec 19, 2013 9.480 9.510 9.420 9.470 776,608 -0.20(-2.07%)
Dec 18, 2013 9.730 9.950 9.650 9.670 773,991 -0.04(-0.41%)
Dec 17, 2013 9.640 9.740 9.625 9.710 331,185 -0.02(-0.21%)
Dec 16, 2013 9.640 9.820 9.610 9.730 391,526 +0.11(+1.14%)
Dec 13, 2013 9.690 9.810 9.615 9.620 789,096 -0.02(-0.21%)
Dec 12, 2013 9.490 9.640 9.380 9.640 1,110,604 -0.02(-0.21%)
Dec 11, 2013 9.990 9.990 9.640 9.660 756,110 -0.35(-3.50%)
Dec 10, 2013 9.900 10.09 9.900 10.01 787,725 +0.40(+4.16%)
Dec 09, 2013 9.500 9.630 9.500 9.610 902,309 +0.15(+1.59%)
Dec 06, 2013 9.550 9.630 9.430 9.460 500,694 +0.00(+0.00%)
Dec 05, 2013 9.530 9.600 9.450 9.460 837,130 -0.28(-2.87%)
Dec 04, 2013 9.530 9.840 9.480 9.740 1,997,939 +0.25(+2.63%)
Dec 03, 2013 9.560 9.590 9.470 9.490 1,724,967 -0.10(-1.04%)
Dec 02, 2013 9.960 9.970 9.580 9.590 2,731,012 -0.54(-5.33%)
Nov 29, 2013 10.05 10.18 10.04 10.13 325,772 +0.17(+1.71%)
Nov 28, 2013 9.940 9.980 9.920 9.960 61,615 +0.04(+0.40%)
Nov 27, 2013 9.920 10.00 9.830 9.920 306,029 +0.12(+1.22%)
Nov 26, 2013 9.980 10.01 9.790 9.800 600,518 -0.25(-2.49%)
Nov 25, 2013 9.950 10.14 9.750 10.05 894,027 +0.00(+0.00%)
Nov 22, 2013 10.21 10.32 10.04 10.05 456,534 -0.09(-0.89%)
Nov 21, 2013 10.19 10.19 9.970 10.14 827,825 -0.09(-0.88%)
Nov 20, 2013 10.52 10.55 10.16 10.23 1,080,034 -0.39(-3.67%)
Nov 19, 2013 10.56 10.67 10.56 10.62 237,444 +0.05(+0.47%)
Nov 18, 2013 10.74 10.74 10.54 10.57 533,221 -0.21(-1.95%)
Nov 15, 2013 11.02 11.04 10.78 10.78 266,935 -0.17(-1.55%)
Nov 14, 2013 10.83 10.99 10.83 10.95 423,062 +0.26(+2.43%)
Nov 12, 2013 10.82 10.93 10.65 10.69 377,272 -0.20(-1.84%)
Nov 11, 2013 10.81 10.90 10.65 10.89 303,521 +0.00(+0.00%)
Nov 08, 2013 10.70 10.89 10.54 10.89 642,920 +0.07(+0.65%)
Nov 07, 2013 10.97 11.11 10.81 10.82 512,711 -0.23(-2.08%)
Nov 06, 2013 11.02 11.08 10.98 11.05 200,078 +0.14(+1.28%)
Nov 05, 2013 11.01 11.01 10.80 10.91 291,094 -0.12(-1.09%)
Nov 04, 2013 10.81 11.05 10.78 11.03 409,021 +0.30(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.