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: 2:35 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 (%)
Feb 29, 2016 11.21 11.41 11.20 11.39 786,597 +0.34(+3.08%)
Feb 26, 2016 11.07 11.38 11.02 11.05 1,073,466 -0.41(-3.58%)
Feb 25, 2016 11.33 11.58 11.25 11.46 1,260,999 +0.01(+0.09%)
Feb 24, 2016 11.75 12.07 11.30 11.45 3,053,511 +0.03(+0.26%)
Feb 23, 2016 11.53 11.27 11.42 1,203,564 +0.29(+2.61%)
Feb 22, 2016 10.80 11.25 10.80 11.13 804,498 +0.01(+0.09%)
Feb 19, 2016 11.25 11.43 11.09 11.12 1,637,143 -0.14(-1.24%)
Feb 18, 2016 10.50 11.28 10.43 11.26 2,182,269 +0.58(+5.43%)
Feb 17, 2016 10.74 10.75 10.50 10.68 1,248,349 +0.06(+0.56%)
Feb 16, 2016 10.74 11.09 10.56 10.62 1,347,807 -0.68(-6.02%)
Feb 12, 2016 11.30 11.30 11.30 0 +0.23(+2.08%)
Feb 11, 2016 11.40 11.40 10.81 11.07 3,028,131 +0.62(+5.93%)
Feb 10, 2016 10.20 10.45 9.810 10.45 1,743,375 +0.18(+1.75%)
Feb 09, 2016 10.82 10.87 10.25 10.27 1,708,505 -0.46(-4.29%)
Feb 08, 2016 10.75 11.02 10.74 10.73 2,265,313 +0.40(+3.87%)
Feb 05, 2016 9.540 10.33 9.250 10.33 1,296,499 +0.58(+5.95%)
Feb 04, 2016 9.610 9.890 9.550 9.750 1,521,578 +0.37(+3.94%)
Feb 03, 2016 8.850 9.390 8.820 9.380 1,192,227 +0.54(+6.11%)
Feb 02, 2016 8.870 9.010 8.710 8.840 597,751 -0.10(-1.12%)
Feb 01, 2016 8.920 9.080 8.850 8.940 892,348 +0.18(+2.05%)
Jan 29, 2016 8.560 8.790 8.480 8.760 386,159 +0.21(+2.46%)
Jan 28, 2016 8.560 8.720 8.380 8.550 541,864 -0.18(-2.06%)
Jan 27, 2016 8.440 8.770 8.410 8.730 446,171 +0.20(+2.34%)
Jan 26, 2016 8.340 8.580 8.340 8.530 1,362,202 +0.27(+3.27%)
Jan 25, 2016 8.100 8.260 8.090 8.260 544,226 +0.30(+3.77%)
Jan 22, 2016 7.760 8.020 7.740 7.960 459,868 +0.02(+0.25%)
Jan 21, 2016 7.890 7.980 7.680 7.940 733,980 -0.04(-0.50%)
Jan 20, 2016 8.080 8.080 7.870 7.980 770,886 +0.16(+2.05%)
Jan 19, 2016 8.310 8.310 7.730 7.820 1,114,071 -0.42(-5.10%)
Jan 18, 2016 8.220 8.280 8.220 8.240 131,598 +0.02(+0.24%)
Jan 15, 2016 8.480 8.480 8.200 8.220 729,163 +0.09(+1.11%)
Jan 14, 2016 8.390 8.480 8.015 8.130 887,060 -0.33(-3.90%)
Jan 13, 2016 8.340 8.500 8.290 8.460 797,204 +0.08(+0.95%)
Jan 12, 2016 8.410 8.450 8.235 8.380 457,239 -0.18(-2.10%)
Jan 11, 2016 8.880 8.910 8.470 8.560 523,043 -0.30(-3.39%)
Jan 08, 2016 8.810 8.990 8.720 8.860 822,137 -0.23(-2.53%)
Jan 07, 2016 8.850 9.170 8.770 9.090 877,932 +0.45(+5.21%)
Jan 06, 2016 8.500 8.710 8.490 8.640 555,891 +0.27(+3.23%)
Jan 05, 2016 8.430 8.430 8.320 8.370 214,475 -0.02(-0.24%)
Jan 04, 2016 8.280 8.460 8.280 8.390 468,777 +0.32(+3.97%)
Dec 31, 2015 8.070 8.070 8.070 0 -0.03(-0.31%)
Dec 30, 2015 8.100 8.110 8.040 8.095 190,450 -0.12(-1.40%)
Dec 29, 2015 8.350 8.350 8.150 8.210 291,266 -0.24(-2.84%)
Dec 24, 2015 8.450 8.450 8.450 0 +0.16(+1.93%)
Dec 23, 2015 8.180 8.290 8.180 8.290 245,695 +0.10(+1.22%)
Dec 22, 2015 8.180 8.340 8.140 8.190 380,254 -0.04(-0.49%)
Dec 21, 2015 8.230 8.330 8.200 8.230 371,354 +0.15(+1.86%)
Dec 18, 2015 7.910 8.170 7.910 8.080 1,399,168 +0.25(+3.19%)
Dec 17, 2015 8.000 8.040 7.830 7.830 642,023 -0.48(-5.78%)
Dec 16, 2015 8.070 8.320 8.070 8.310 581,231 +0.38(+4.79%)
Dec 15, 2015 7.980 8.000 7.840 7.930 811,883 +0.02(+0.25%)
Dec 14, 2015 8.370 8.370 7.900 7.910 486,953 -0.50(-5.95%)
Dec 11, 2015 8.200 8.500 8.180 8.410 716,019 +0.12(+1.45%)
Dec 10, 2015 8.210 8.410 8.210 8.290 292,202 +0.04(+0.48%)
Dec 09, 2015 8.310 8.410 8.180 8.250 714,336 +0.07(+0.86%)
Dec 08, 2015 8.270 8.290 8.100 8.180 520,906 -0.05(-0.67%)
Dec 07, 2015 8.470 8.480 8.180 8.235 672,122 -0.30(-3.57%)
Dec 04, 2015 8.100 8.540 8.100 8.540 1,151,522 +0.51(+6.35%)
Dec 03, 2015 7.990 8.140 7.970 8.030 332,730 +0.13(+1.65%)
Dec 02, 2015 7.950 7.990 7.790 7.900 543,119 -0.16(-1.99%)
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.