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 )

20.51 -0.11 (-0.53%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 23, 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 (%)
Nov 28, 2014 9.280 9.320 8.850 8.850 1,644,234 -0.58(-6.10%)
Nov 27, 2014 9.600 9.650 9.425 9.425 276,275 -0.23(-2.43%)
Nov 26, 2014 9.800 9.810 9.650 9.660 369,183 -0.15(-1.53%)
Nov 25, 2014 9.480 9.810 9.460 9.810 464,937 +0.33(+3.48%)
Nov 24, 2014 9.550 9.620 9.440 9.480 317,552 -0.09(-0.94%)
Nov 21, 2014 9.760 9.800 9.460 9.570 663,619 -0.01(-0.10%)
Nov 20, 2014 9.480 9.645 9.400 9.580 1,001,218 +0.22(+2.35%)
Nov 19, 2014 9.880 9.880 9.320 9.360 1,017,278 -0.50(-5.07%)
Nov 18, 2014 9.570 9.890 9.520 9.860 741,553 +0.48(+5.12%)
Nov 17, 2014 9.170 9.450 9.060 9.380 755,202 +0.18(+1.96%)
Nov 14, 2014 8.610 9.240 8.500 9.200 848,988 +0.49(+5.63%)
Nov 13, 2014 8.910 8.980 8.680 8.710 321,889 -0.13(-1.47%)
Nov 12, 2014 8.990 9.050 8.640 8.840 347,330 +0.00(+0.00%)
Nov 11, 2014 8.600 8.970 8.600 8.840 528,921 +0.32(+3.76%)
Nov 10, 2014 8.910 8.910 8.460 8.520 761,832 -0.51(-5.65%)
Nov 07, 2014 8.590 9.040 8.570 9.030 1,027,222 +0.61(+7.24%)
Nov 06, 2014 8.190 8.610 8.190 8.420 907,968 +0.36(+4.47%)
Nov 05, 2014 8.190 8.430 8.010 8.060 789,526 -0.36(-4.28%)
Nov 04, 2014 8.710 8.720 8.390 8.420 687,997 -0.29(-3.33%)
Nov 03, 2014 8.450 8.770 8.380 8.710 1,299,263 +0.33(+3.94%)
Oct 31, 2014 8.380 8.560 8.140 8.380 2,478,308 -0.37(-4.23%)
Oct 30, 2014 9.340 9.340 8.740 8.750 1,738,498 -0.75(-7.89%)
Oct 29, 2014 9.810 9.840 9.470 9.500 910,578 -0.40(-4.04%)
Oct 28, 2014 9.910 9.920 9.710 9.900 829,704 +0.09(+0.92%)
Oct 27, 2014 9.970 9.970 9.810 9.810 436,092 -0.15(-1.51%)
Oct 24, 2014 9.970 10.03 9.880 9.960 196,078 -0.01(-0.10%)
Oct 23, 2014 9.930 10.06 9.760 9.970 402,367 -0.01(-0.10%)
Oct 22, 2014 9.970 9.980 277,893 -0.30(-2.92%)
Oct 21, 2014 10.46 10.51 10.27 10.28 358,401 -0.09(-0.87%)
Oct 20, 2014 10.23 10.41 10.23 10.37 124,258 +0.23(+2.27%)
Oct 17, 2014 10.50 10.51 10.14 10.14 276,000 -0.35(-3.34%)
Oct 16, 2014 10.52 10.68 10.43 10.49 633,438 +0.01(+0.10%)
Oct 15, 2014 10.56 10.77 10.41 10.48 537,882 -0.03(-0.29%)
Oct 14, 2014 10.33 10.63 10.33 10.51 507,700 +0.35(+3.44%)
Oct 10, 2014 10.16 10.16 10.16 0 -0.18(-1.74%)
Oct 09, 2014 10.64 10.69 10.11 10.34 784,328 -0.27(-2.54%)
Oct 08, 2014 10.05 10.68 9.790 10.61 907,464 +0.69(+6.96%)
Oct 07, 2014 10.26 10.29 9.910 9.920 816,246 -0.28(-2.75%)
Oct 06, 2014 10.18 10.24 10.09 10.20 405,272 +0.07(+0.74%)
Oct 03, 2014 10.32 10.33 10.11 10.12 393,464 -0.36(-3.39%)
Oct 02, 2014 10.50 10.51 10.32 10.48 180,880 +0.06(+0.58%)
Oct 01, 2014 10.42 10.57 10.38 10.42 263,904 +0.04(+0.39%)
Sep 30, 2014 10.47 10.59 10.35 10.38 449,321 -0.17(-1.61%)
Sep 29, 2014 10.71 10.71 10.54 10.55 122,851 -0.09(-0.85%)
Sep 26, 2014 10.69 10.71 10.59 10.64 140,957 -0.11(-1.02%)
Sep 25, 2014 10.56 10.75 10.48 10.75 433,264 +0.11(+1.03%)
Sep 24, 2014 10.75 10.83 10.61 10.64 334,679 -0.12(-1.12%)
Sep 23, 2014 10.72 10.85 10.60 10.76 315,246 +0.22(+2.09%)
Sep 22, 2014 10.75 10.75 10.51 10.54 318,341 -0.21(-1.95%)
Sep 19, 2014 10.92 10.95 10.69 10.75 980,570 -0.24(-2.18%)
Sep 18, 2014 11.16 11.16 10.97 10.99 461,124 -0.24(-2.14%)
Sep 17, 2014 11.43 11.44 11.21 11.23 312,791 -0.22(-1.92%)
Sep 16, 2014 11.47 11.57 11.33 11.45 262,899 -0.02(-0.17%)
Sep 15, 2014 11.60 11.60 11.41 11.47 229,784 -0.04(-0.35%)
Sep 12, 2014 11.51 11.60 11.45 11.51 392,311 -0.09(-0.78%)
Sep 11, 2014 11.36 11.62 11.32 11.60 316,091 +0.20(+1.75%)
Sep 10, 2014 11.53 11.58 11.35 11.40 333,420 -0.25(-2.15%)
Sep 09, 2014 11.54 11.67 11.44 11.65 252,546 +0.15(+1.30%)
Sep 08, 2014 11.71 11.73 11.44 11.50 467,753 -0.27(-2.29%)
Sep 05, 2014 11.76 11.81 11.60 11.77 333,611 +0.04(+0.34%)
Sep 04, 2014 12.17 12.21 11.69 11.73 298,974 -0.41(-3.38%)
Sep 03, 2014 12.27 12.30 12.14 12.14 116,750 -0.10(-0.82%)
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.