BMO Gold Bullion Fund Historical Data - ZGLH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Gold Bullion Fund (ZGLH)
BMO Gold Bullion Fund (ZGLH) Historical

BMO Gold Bullion Fund (ZGLH)

41.50

0.00

(0.00%)

Closed 21 February 8:12AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740004800	41.5	0.03	0.07	41.69	41.69	41.38	2612
1739918400	41.47	0.72	1.77	41.36	41.47	41.36	2306
1739572800	40.75	-0.65	-1.57	41.5	41.5	40.71	5869
1739486400	41.4	0.37	0.90	41.18	41.4	41.18	1115
1739400000	41.03	0.05	0.12	41.06	41.06	41	877
1739313600	40.98	-0.13	-0.32	40.96	41.09	40.96	951
1739227200	41.11	0.63	1.56	41.11	41.11	41.11	78
1738968000	40.48	0.08	0.20	40.56	40.56	40.48	700
1738881600	40.4	-0.09	-0.22	40.36	40.4	40.34	1901
1738795200	40.49	0.25	0.62	40.54	40.54	40.49	2300
1738708800	40.24	0.36	0.90	40.4	40.4	40	3010
1738622400	39.88	0.22	0.55	40	40	39.88	439
1738363200	39.66	0.09	0.23	39.77	39.77	39.66	1400
1738276800	39.57	0.58	1.49	39.46	39.57	39.46	425
1738190400	38.99	-0.14	-0.36	38.91	38.99	38.9	11510
1738104000	39.13	0.34	0.88	39.14	39.14	39.13	425
1738017600	38.79	-0.45	-1.15	38.97	38.97	38.79	718
1737758400	39.24	0.28	0.72	39.24	39.24	39.24	200
1737672000	38.96	-0.06	-0.15	39.07	39.07	38.96	514
1737585600	39.02	0.2	0.52	39.02	39.02	39.02	0
1737499200	38.82	0.32	0.83	38.87	38.87	38.82	300
1737412800	38.5	0.23	0.60	38.5	38.5	38.5	26
1737153600	38.27	-0.19	-0.49	38.43	38.43	38.27	530
1737067200	38.46	0.29	0.76	38.66	38.66	38.46	1575
1736980800	38.17	0.3	0.79	38.17	38.17	38.17	0
1736894400	37.87	0.17	0.45	37.85	37.87	37.85	59055
1736808000	37.7	-0.41	-1.08	38.01	38.01	37.67	1551
1736548800	38.11	0.21	0.55	38.09	38.2	38.09	2661
1736462400	37.9	0.18	0.48	37.98	37.98	37.9	100
1736376000	37.72	0.19	0.51	37.75	37.77	37.61	1651
1736289600	37.53	0.22	0.59	37.53	37.53	37.53	2
1736203200	37.31	-0.07	-0.19	37.25	37.32	37.25	1109
1735944000	37.38	-0.27	-0.72	37.76	37.76	37.38	1099
1735857600	37.65	0.48	1.29	37.65	37.65	37.65	89
1735684800	37.17	0.21	0.57	37.17	37.17	37.17	0
1735598400	36.96	-0.1	-0.27	37.1	37.1	36.96	164
1735339200	37.06	0.07	0.19	37.29	37.29	37.06	1374
1735069200	36.99	0.02	0.05	36.97	37	36.97	3400
1734993600	36.97	-0.21	-0.56	36.97	36.97	36.97	1
1734734400	37.18	0.39	1.06	37.22	37.22	37.18	100
1734648000	36.79	0.06	0.16	36.76	36.79	36.76	4400
1734561600	36.73	-0.75	-2.00	36.73	36.73	36.73	92
1734475200	37.48	-0.14	-0.37	37.65	37.65	37.48	379
1734388800	37.62	0.06	0.16	37.62	37.62	37.62	0
1734129600	37.56	-0.46	-1.21	37.59	37.59	37.56	111
1734043200	38.02	-0.55	-1.43	38.09	38.09	38.02	910
1733956800	38.57	0.38	1.00	38.57	38.57	38.57	39
1733870400	38.19	0.48	1.27	38.11	38.19	38.11	300
1733784000	37.71	0.36	0.96	37.71	37.71	37.71	0
1733524800	37.35	0.03	0.08	37.39	37.39	37.35	201
1733438400	37.32	-0.28	-0.74	37.74	37.74	37.32	201
1733352000	37.6	0.11	0.29	37.6	37.6	37.6	0
1733265600	37.49	0.05	0.13	37.49	37.49	37.49	60
1733179200	37.44	-0.5	-1.32	37.76	37.76	37.43	433
1732920000	37.94	0.29	0.77	37.85	37.94	37.85	500
1732833600	37.65	0.2	0.53	37.65	37.65	37.65	0
1732747200	37.45	0.1	0.27	37.48	37.48	37.45	1100
1732660800	37.35	0.06	0.16	37.35	37.35	37.35	4
1732574400	37.29	-1.14	-2.97	37.29	37.29	37.29	0
1732315200	38.43	0.52	1.37	38.4	38.43	38.4	300
1732228800	37.91	0.31	0.82	37.91	37.91	37.91	0
1732142400	37.6	0.22	0.59	37.6	37.6	37.6	0

BMO Gold Bullion

Harvest NVIDIA Enhanced ...

Societe Generale Societe...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions