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 (%)
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%)
Sep 04, 2018 9.770 9.790 9.570 9.600 631,133 -0.25(-2.54%)
Aug 31, 2018 9.850 9.850 9.850 0 +0.00(+0.00%)
Aug 30, 2018 9.910 9.910 9.820 9.850 358,091 -0.09(-0.91%)
Aug 29, 2018 9.990 10.04 9.930 9.940 448,796 -0.03(-0.30%)
Aug 28, 2018 10.21 10.21 9.900 9.970 821,340 -0.19(-1.87%)
Aug 27, 2018 10.10 10.19 10.10 10.16 465,847 +0.11(+1.09%)
Aug 24, 2018 9.920 10.19 9.890 10.05 767,110 +0.23(+2.34%)
Aug 23, 2018 9.970 9.970 9.780 9.820 539,119 -0.19(-1.90%)
Aug 22, 2018 10.00 10.05 9.990 10.01 608,510 +0.07(+0.70%)
Aug 21, 2018 9.930 9.980 9.860 9.940 498,508 +0.05(+0.51%)
Aug 20, 2018 9.930 9.970 9.810 9.890 1,237,160 +0.03(+0.30%)
Aug 17, 2018 9.710 9.940 9.700 9.860 970,407 +0.18(+1.86%)
Aug 16, 2018 9.950 10.08 9.680 9.680 1,075,880 -0.23(-2.32%)
Aug 15, 2018 10.34 10.35 9.880 9.910 2,019,468 -0.58(-5.53%)
Aug 14, 2018 10.68 10.68 10.48 10.49 449,045 -0.21(-1.96%)
Aug 13, 2018 10.93 10.93 10.67 10.70 1,129,120 -0.28(-2.55%)
Aug 10, 2018 10.97 11.08 10.96 10.98 231,560 +0.00(+0.00%)
Aug 09, 2018 11.02 11.15 10.98 10.98 607,525 -0.05(-0.45%)
Aug 08, 2018 11.04 11.12 11.00 11.03 426,712 +0.01(+0.09%)
Aug 07, 2018 11.21 11.21 11.01 11.02 288,872 -0.22(-1.96%)
Aug 03, 2018 11.24 11.24 11.24 0 +0.06(+0.54%)
Aug 02, 2018 11.17 11.24 11.15 11.18 240,380 -0.05(-0.45%)
Aug 01, 2018 11.37 11.37 11.21 11.23 385,914 -0.11(-0.97%)
Jul 31, 2018 11.34 11.42 11.33 11.34 246,234 +0.00(+0.00%)
Jul 30, 2018 11.35 11.38 11.30 11.34 227,605 -0.05(-0.44%)
Jul 27, 2018 11.40 11.47 11.35 11.39 280,308 -0.03(-0.26%)
Jul 26, 2018 11.57 11.60 11.42 11.42 394,486 -0.23(-1.97%)
Jul 25, 2018 11.67 11.70 11.59 11.65 183,424 -0.01(-0.09%)
Jul 24, 2018 11.62 11.69 11.62 11.66 395,754 +0.05(+0.43%)
Jul 23, 2018 11.77 11.77 11.60 11.61 500,566 -0.19(-1.61%)
Jul 20, 2018 11.90 11.90 11.75 11.80 307,526 -0.04(-0.38%)
Jul 19, 2018 11.73 11.99 11.70 11.85 346,605 +0.02(+0.13%)
Jul 18, 2018 11.80 11.87 11.79 11.83 268,694 -0.01(-0.08%)
Jul 17, 2018 11.69 11.90 11.68 11.84 182,758 +0.07(+0.59%)
Jul 16, 2018 11.84 11.84 11.74 11.77 334,029 -0.04(-0.38%)
Jul 13, 2018 11.86 11.90 11.80 11.81 251,398 -0.10(-0.80%)
Jul 12, 2018 11.94 11.99 11.90 11.91 232,953 +0.01(+0.08%)
Jul 11, 2018 12.00 12.06 11.88 11.90 449,706 -0.20(-1.65%)
Jul 10, 2018 12.10 12.11 11.99 12.10 179,000 +0.01(+0.08%)
Jul 09, 2018 12.28 12.28 12.09 12.09 245,973 -0.06(-0.49%)
Jul 06, 2018 12.23 12.23 12.14 12.15 188,012 -0.08(-0.65%)
Jul 05, 2018 12.26 12.16 12.23 287,639 +0.15(+1.24%)
Jul 04, 2018 12.24 12.25 12.07 12.08 368,888 -0.08(-0.66%)
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.