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 )

20.25 -0.37 (-1.79%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Dec 31, 2014 9.110 9.110 9.110 0 -0.01(-0.11%)
Dec 30, 2014 9.010 9.230 8.960 9.120 305,817 +0.31(+3.52%)
Dec 29, 2014 8.940 8.990 8.780 8.810 267,692 +0.05(+0.57%)
Dec 24, 2014 8.760 8.760 8.760 0 +0.17(+1.98%)
Dec 23, 2014 8.610 8.885 8.480 8.590 594,547 -0.02(-0.23%)
Dec 22, 2014 9.120 9.130 8.580 8.610 671,280 -0.52(-5.70%)
Dec 19, 2014 9.200 9.360 9.120 9.130 458,496 -0.10(-1.08%)
Dec 18, 2014 8.990 9.260 8.860 9.230 1,071,445 +0.40(+4.53%)
Dec 17, 2014 8.430 8.840 8.420 8.830 1,157,477 +0.46(+5.50%)
Dec 16, 2014 8.360 8.370 1,043,815 -0.16(-1.88%)
Dec 15, 2014 9.040 9.170 8.520 8.530 1,071,112 -0.61(-6.67%)
Dec 12, 2014 9.280 9.320 9.080 9.140 723,227 -0.16(-1.72%)
Dec 11, 2014 9.350 9.630 9.230 9.300 718,128 -0.12(-1.27%)
Dec 10, 2014 9.660 9.890 9.410 9.420 632,983 -0.22(-2.28%)
Dec 09, 2014 9.470 9.830 9.470 9.640 1,229,822 +0.39(+4.22%)
Dec 08, 2014 9.230 9.370 8.920 9.250 1,041,254 +0.11(+1.20%)
Dec 05, 2014 9.200 9.310 9.070 9.140 1,746,752 -0.19(-2.04%)
Dec 04, 2014 9.570 9.650 9.310 9.330 518,528 -0.24(-2.51%)
Dec 03, 2014 9.410 9.690 9.410 9.570 442,072 +0.24(+2.57%)
Dec 02, 2014 9.400 9.590 9.270 9.330 504,419 -0.26(-2.71%)
Dec 01, 2014 9.190 9.605 9.180 9.590 1,004,594 +0.74(+8.36%)
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%)
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.