Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.70 11.70 11.70 0 +0.15(+1.30%)
Mar 28, 2018 11.64 11.70 11.45 11.55 424,867 -0.20(-1.70%)
Mar 27, 2018 11.78 11.83 11.70 11.75 550,635 -0.15(-1.26%)
Mar 26, 2018 11.87 11.96 11.83 11.90 658,126 +0.15(+1.28%)
Mar 23, 2018 11.67 11.83 11.60 11.75 378,255 +0.32(+2.80%)
Mar 22, 2018 11.56 11.60 11.43 11.43 225,178 -0.17(-1.47%)
Mar 21, 2018 11.49 11.67 11.42 11.60 314,676 +0.15(+1.31%)
Mar 20, 2018 11.50 11.50 11.41 11.45 281,362 -0.09(-0.78%)
Mar 19, 2018 11.50 11.57 11.42 11.54 294,072 +0.03(+0.26%)
Mar 16, 2018 11.49 11.54 11.40 11.51 179,177 +0.06(+0.52%)
Mar 15, 2018 11.50 11.53 11.45 11.45 432,900 -0.06(-0.52%)
Mar 14, 2018 11.49 11.55 11.48 11.51 150,878 +0.02(+0.17%)
Mar 13, 2018 11.37 11.52 11.37 11.49 242,652 +0.13(+1.14%)
Mar 12, 2018 11.21 11.38 11.18 11.36 159,926 +0.11(+0.98%)
Mar 09, 2018 11.27 11.35 11.21 11.25 332,299 -0.09(-0.79%)
Mar 08, 2018 11.37 11.38 11.24 11.34 273,798 -0.01(-0.09%)
Mar 07, 2018 11.35 11.35 262,830 -0.25(-2.16%)
Mar 06, 2018 11.58 11.71 11.58 11.60 316,653 +0.12(+1.05%)
Mar 05, 2018 11.32 11.48 11.31 11.48 374,070 +0.15(+1.32%)
Mar 02, 2018 11.38 11.49 11.33 11.33 238,053 +0.03(+0.27%)
Mar 01, 2018 11.15 11.34 11.03 11.30 491,227 +0.07(+0.62%)
Feb 28, 2018 11.29 11.33 11.22 11.23 373,804 -0.01(-0.13%)
Feb 27, 2018 11.45 11.45 11.20 11.24 484,310 -0.27(-2.30%)
Feb 26, 2018 11.44 11.56 11.44 11.51 157,164 +0.11(+0.96%)
Feb 23, 2018 11.30 11.40 11.27 11.40 163,877 +0.04(+0.35%)
Feb 22, 2018 11.35 11.36 296,054 -0.09(-0.79%)
Feb 21, 2018 11.52 11.70 11.44 11.45 543,174 -0.01(-0.09%)
Feb 20, 2018 11.52 11.64 11.45 11.46 362,408 -0.25(-2.13%)
Feb 16, 2018 11.71 11.71 11.71 0 -0.20(-1.68%)
Feb 15, 2018 11.91 11.76 11.91 519,485 +0.00(+0.00%)
Feb 14, 2018 11.46 12.00 11.45 11.91 943,642 +0.46(+4.02%)
Feb 13, 2018 11.37 11.45 295,189 -0.03(-0.26%)
Feb 12, 2018 11.17 11.56 11.17 11.48 376,004 +0.34(+3.05%)
Feb 09, 2018 11.36 11.36 10.91 11.14 815,669 -0.23(-2.02%)
Feb 08, 2018 11.52 11.31 11.37 904,280 +0.02(+0.18%)
Feb 07, 2018 11.43 11.54 11.33 11.35 336,957 -0.12(-1.05%)
Feb 06, 2018 11.65 11.70 11.42 11.47 814,785 -0.33(-2.80%)
Feb 05, 2018 11.82 11.90 11.62 11.80 1,108,073 -0.01(-0.08%)
Feb 02, 2018 12.02 12.02 11.77 11.81 714,480 -0.31(-2.56%)
Feb 01, 2018 12.12 12.17 12.02 12.12 776,937 -0.03(-0.25%)
Jan 31, 2018 12.11 12.20 11.95 12.15 1,004,211 +0.08(+0.66%)
Jan 30, 2018 12.20 12.24 12.02 12.07 809,140 -0.11(-0.90%)
Jan 29, 2018 12.50 12.50 12.16 12.18 635,380 -0.37(-2.95%)
Jan 26, 2018 12.51 12.58 12.47 12.55 390,616 +0.04(+0.32%)
Jan 25, 2018 12.77 12.80 12.46 12.51 574,947 -0.23(-1.81%)
Jan 24, 2018 12.70 12.84 12.67 12.74 700,433 +0.21(+1.72%)
Jan 23, 2018 12.30 12.55 12.18 12.53 450,245 +0.21(+1.75%)
Jan 22, 2018 12.39 12.39 12.23 12.31 315,320 -0.05(-0.40%)
Jan 19, 2018 12.36 12.40 12.33 12.36 129,723 +0.09(+0.73%)
Jan 18, 2018 12.46 12.53 12.25 12.27 596,362 -0.20(-1.60%)
Jan 17, 2018 12.60 12.69 12.46 12.47 285,568 -0.19(-1.50%)
Jan 16, 2018 12.60 12.68 12.45 12.66 782,267 -0.24(-1.86%)
Jan 15, 2018 12.50 12.90 12.50 12.90 716,833 +0.40(+3.20%)
Jan 12, 2018 12.33 12.52 12.28 12.50 529,887 +0.27(+2.21%)
Jan 11, 2018 12.23 12.26 12.20 12.23 189,724 +0.03(+0.25%)
Jan 10, 2018 12.20 12.24 12.12 12.20 265,749 +0.12(+0.99%)
Jan 09, 2018 12.06 12.14 11.98 12.08 187,858 -0.10(-0.82%)
Jan 08, 2018 12.25 12.31 12.14 12.18 198,310 -0.12(-0.98%)
Jan 05, 2018 12.32 12.32 12.20 12.30 137,328 -0.11(-0.89%)
Jan 04, 2018 12.32 12.41 12.26 12.41 276,240 +0.05(+0.40%)
Jan 03, 2018 12.46 12.50 12.20 12.36 485,683 -0.08(-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.