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 )

20.39 +0.14 (+0.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 30, 2015 7.680 7.860 7.680 7.850 492,389 +0.16(+2.08%)
Nov 27, 2015 7.610 7.730 7.610 7.690 191,090 -0.15(-1.91%)
Nov 26, 2015 7.770 7.880 7.770 7.840 53,647 +0.05(+0.64%)
Nov 25, 2015 7.770 7.910 7.700 7.790 477,903 -0.03(-0.38%)
Nov 24, 2015 7.850 7.670 7.820 414,724 +0.22(+2.89%)
Nov 23, 2015 7.660 7.600 313,928 -0.04(-0.52%)
Nov 20, 2015 7.950 7.970 7.610 7.640 313,425 -0.25(-3.17%)
Nov 19, 2015 7.780 7.940 7.760 7.890 1,774,073 +0.19(+2.47%)
Nov 18, 2015 7.480 7.730 7.400 7.700 399,128 +0.27(+3.63%)
Nov 17, 2015 7.780 7.780 7.390 7.430 1,214,036 -0.39(-4.93%)
Nov 16, 2015 7.820 7.920 7.780 7.815 197,956 +0.05(+0.58%)
Nov 13, 2015 7.720 7.840 7.670 7.770 257,277 +0.09(+1.17%)
Nov 12, 2015 7.630 7.860 7.570 7.680 280,691 -0.07(-0.90%)
Nov 11, 2015 7.660 7.760 7.620 7.750 179,719 +0.11(+1.44%)
Nov 10, 2015 7.690 7.760 7.610 7.640 1,097,709 -0.17(-2.18%)
Nov 09, 2015 7.600 7.820 7.550 7.810 572,874 +0.20(+2.63%)
Nov 06, 2015 7.630 7.700 7.520 7.610 586,157 -0.25(-3.18%)
Nov 05, 2015 8.190 8.190 7.800 7.860 679,479 -0.33(-4.03%)
Nov 04, 2015 8.430 8.480 8.190 8.190 338,178 -0.15(-1.80%)
Nov 03, 2015 8.400 8.220 8.340 484,885 -0.09(-1.07%)
Nov 02, 2015 8.350 8.490 8.200 8.430 321,955 +0.06(+0.72%)
Oct 30, 2015 8.610 8.610 8.370 8.370 180,760 -0.18(-2.11%)
Oct 29, 2015 8.810 8.900 8.490 8.550 384,653 -0.32(-3.61%)
Oct 28, 2015 9.130 9.350 8.730 8.870 604,437 -0.11(-1.22%)
Oct 27, 2015 8.840 9.045 8.790 8.980 194,942 +0.11(+1.24%)
Oct 26, 2015 9.250 9.250 8.870 8.870 332,691 -0.30(-3.27%)
Oct 23, 2015 9.000 9.240 8.880 9.170 348,766 +0.24(+2.69%)
Oct 22, 2015 8.690 8.990 8.690 8.930 274,482 +0.17(+1.94%)
Oct 21, 2015 8.900 8.900 8.690 8.760 219,186 -0.19(-2.12%)
Oct 20, 2015 8.720 9.020 8.700 8.950 303,600 +0.32(+3.71%)
Oct 19, 2015 8.860 8.970 8.620 8.630 1,018,010 -0.27(-3.03%)
Oct 16, 2015 9.100 9.180 8.900 8.900 416,829 -0.19(-2.09%)
Oct 15, 2015 9.060 9.140 8.950 9.090 276,793 -0.06(-0.66%)
Oct 14, 2015 8.760 9.170 8.760 9.150 410,529 +0.55(+6.40%)
Oct 13, 2015 8.660 8.730 8.540 8.600 291,901 -0.16(-1.83%)
Oct 09, 2015 8.760 8.760 8.760 0 +0.34(+4.04%)
Oct 08, 2015 8.400 8.780 8.400 8.420 499,926 -0.13(-1.52%)
Oct 07, 2015 8.530 8.610 8.360 8.550 350,833 +0.05(+0.59%)
Oct 06, 2015 8.450 8.620 8.330 8.500 456,869 +0.23(+2.78%)
Oct 05, 2015 8.140 8.290 8.040 8.270 512,215 +0.24(+2.99%)
Oct 02, 2015 7.720 8.040 7.720 8.030 573,987 +0.51(+6.78%)
Oct 01, 2015 7.730 7.820 7.490 7.520 538,269 -0.23(-2.97%)
Sep 30, 2015 7.510 7.750 7.450 7.750 497,058 +0.15(+1.97%)
Sep 29, 2015 7.650 7.780 7.560 7.600 360,605 +0.02(+0.26%)
Sep 28, 2015 7.760 7.800 7.560 7.580 357,255 -0.37(-4.65%)
Sep 25, 2015 7.880 7.990 7.860 7.950 703,837 -0.06(-0.75%)
Sep 24, 2015 7.750 8.050 7.650 8.010 678,965 +0.51(+6.80%)
Sep 23, 2015 7.630 7.650 7.460 7.500 251,461 +0.00(+0.00%)
Sep 22, 2015 7.720 7.730 7.500 7.500 531,612 -0.36(-4.58%)
Sep 21, 2015 8.000 8.040 7.860 7.860 219,129 -0.20(-2.48%)
Sep 18, 2015 8.070 8.160 7.900 8.060 787,965 +0.09(+1.13%)
Sep 17, 2015 7.750 7.980 7.630 7.970 449,906 +0.21(+2.71%)
Sep 16, 2015 7.500 7.780 7.500 7.760 395,119 +0.37(+5.01%)
Sep 15, 2015 7.380 7.530 7.330 7.390 265,548 -0.01(-0.14%)
Sep 14, 2015 7.430 7.550 7.300 7.400 337,354 -0.06(-0.80%)
Sep 11, 2015 7.350 7.510 7.150 7.460 583,436 +0.06(+0.81%)
Sep 10, 2015 7.480 7.550 7.340 7.400 274,702 -0.02(-0.27%)
Sep 09, 2015 7.510 7.620 7.390 7.420 472,284 -0.20(-2.62%)
Sep 08, 2015 7.720 7.720 7.550 7.620 185,959 -0.03(-0.39%)
Sep 04, 2015 7.650 7.650 7.650 0 +0.03(+0.39%)
Sep 03, 2015 7.750 7.970 7.620 7.620 641,406 -0.18(-2.31%)
Sep 02, 2015 7.860 7.970 7.690 7.800 396,945 -0.05(-0.64%)
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.