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, 2018 10.25 10.30 10.15 10.27 208,857 -0.07(-0.68%)
Nov 29, 2018 10.49 10.50 10.34 10.34 256,647 -0.05(-0.48%)
Nov 28, 2018 10.15 10.48 10.14 10.39 331,737 +0.22(+2.16%)
Nov 27, 2018 10.41 10.41 10.11 10.17 250,807 -0.18(-1.74%)
Nov 26, 2018 10.39 10.55 10.32 10.35 165,600 -0.08(-0.77%)
Nov 23, 2018 10.63 10.63 10.36 10.43 306,844 -0.25(-2.34%)
Nov 22, 2018 10.62 10.74 10.62 10.68 51,114 +0.02(+0.19%)
Nov 21, 2018 10.50 10.71 10.50 10.66 454,018 +0.24(+2.30%)
Nov 20, 2018 10.38 10.45 10.20 10.42 319,673 +0.06(+0.58%)
Nov 19, 2018 10.35 10.49 10.34 10.36 208,789 +0.01(+0.10%)
Nov 16, 2018 10.27 10.40 10.27 10.35 388,189 +0.14(+1.37%)
Nov 15, 2018 10.13 10.25 10.09 10.21 473,084 +0.13(+1.29%)
Nov 14, 2018 9.850 10.21 9.810 10.08 495,445 +0.26(+2.65%)
Nov 13, 2018 9.910 9.990 9.740 9.820 280,877 -0.12(-1.21%)
Nov 12, 2018 10.07 10.07 9.930 9.940 339,005 -0.19(-1.88%)
Nov 09, 2018 10.11 10.18 9.980 10.13 345,591 -0.13(-1.27%)
Nov 08, 2018 10.24 10.29 10.17 10.26 187,905 +0.03(+0.29%)
Nov 07, 2018 10.39 10.39 10.22 10.23 438,534 -0.07(-0.68%)
Nov 06, 2018 10.42 10.43 10.26 10.30 321,711 -0.08(-0.77%)
Nov 05, 2018 10.30 10.51 10.29 10.38 255,072 -0.01(-0.10%)
Nov 02, 2018 10.39 10.42 10.27 10.39 273,418 +0.02(+0.19%)
Nov 01, 2018 10.15 10.42 10.15 10.37 528,694 +0.34(+3.39%)
Oct 31, 2018 10.03 10.05 9.900 10.03 545,535 -0.10(-0.99%)
Oct 30, 2018 10.05 10.17 9.950 10.13 237,525 +0.05(+0.50%)
Oct 29, 2018 10.10 10.26 9.930 10.08 318,753 +0.01(+0.10%)
Oct 26, 2018 10.04 10.37 10.04 10.07 1,079,820 +0.09(+0.90%)
Oct 25, 2018 10.46 10.55 9.950 9.980 756,996 -0.54(-5.13%)
Oct 24, 2018 10.73 10.76 10.47 10.52 340,839 -0.21(-1.96%)
Oct 23, 2018 10.87 10.98 10.66 10.73 327,848 +0.13(+1.23%)
Oct 22, 2018 10.72 10.72 10.53 10.60 351,886 -0.14(-1.30%)
Oct 19, 2018 10.81 10.84 10.70 10.74 395,303 +0.03(+0.28%)
Oct 18, 2018 10.55 10.87 10.55 10.71 681,148 +0.13(+1.23%)
Oct 17, 2018 10.60 10.74 10.49 10.58 414,477 -0.02(-0.19%)
Oct 16, 2018 10.71 10.75 10.44 10.60 468,125 -0.07(-0.66%)
Oct 15, 2018 10.66 10.89 10.62 10.67 377,107 +0.14(+1.33%)
Oct 12, 2018 10.60 10.64 10.28 10.53 1,005,295 -0.09(-0.85%)
Oct 11, 2018 10.03 10.67 10.02 10.62 2,857,466 +0.73(+7.38%)
Oct 10, 2018 9.720 9.950 9.570 9.890 570,089 +0.19(+1.96%)
Oct 09, 2018 9.840 9.840 9.680 9.700 463,844 -0.14(-1.42%)
Oct 05, 2018 9.840 9.840 9.840 0 -0.04(-0.40%)
Oct 04, 2018 9.900 9.940 9.800 9.880 447,854 +0.04(+0.41%)
Oct 03, 2018 9.960 10.05 9.810 9.840 554,185 -0.12(-1.20%)
Oct 02, 2018 9.800 9.990 9.780 9.960 1,102,825 +0.33(+3.43%)
Oct 01, 2018 9.650 9.660 9.580 9.630 405,459 -0.05(-0.52%)
Sep 28, 2018 9.760 9.800 9.670 9.680 500,539 -0.04(-0.41%)
Sep 27, 2018 9.630 9.730 9.590 9.720 440,341 +0.02(+0.21%)
Sep 26, 2018 9.910 9.910 9.700 9.700 877,407 -0.21(-2.12%)
Sep 25, 2018 9.960 10.06 9.880 9.910 335,393 +0.06(+0.61%)
Sep 24, 2018 9.920 10.02 9.850 9.850 682,618 +0.08(+0.82%)
Sep 21, 2018 9.700 9.870 9.690 9.770 455,937 -0.08(-0.81%)
Sep 20, 2018 9.930 9.930 9.730 9.850 551,725 +0.01(+0.10%)
Sep 19, 2018 9.750 9.960 9.750 9.840 523,806 +0.12(+1.23%)
Sep 18, 2018 9.740 9.760 9.640 9.720 434,327 +0.04(+0.41%)
Sep 17, 2018 9.540 9.710 9.490 9.680 526,348 +0.17(+1.79%)
Sep 14, 2018 9.510 9.610 9.500 9.510 366,515 -0.03(-0.31%)
Sep 13, 2018 9.650 9.690 9.480 9.540 412,631 -0.01(-0.10%)
Sep 12, 2018 9.300 9.640 9.240 9.550 598,521 +0.23(+2.47%)
Sep 11, 2018 9.330 9.340 9.210 9.320 655,873 -0.08(-0.85%)
Sep 10, 2018 9.570 9.570 9.370 9.400 815,981 -0.14(-1.47%)
Sep 07, 2018 9.410 9.570 9.370 9.540 540,395 +0.06(+0.63%)
Sep 06, 2018 9.550 9.670 9.460 9.480 617,712 -0.02(-0.21%)
Sep 05, 2018 9.610 9.650 9.460 9.500 544,739 -0.10(-1.04%)
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.