XGD.TO(XGD.TO)
XGD.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $51.17 | $52.29 | $50.94 | $51.95 | 785,288 |
| 8/5/2026 | $50.57 | $52.03 | $50.39 | $51.72 | 888,900 |
| 8/4/2026 | $48.45 | $48.80 | $47.86 | $48.26 | 457,707 |
| 7/31/2026 | $46.49 | $46.65 | $45.30 | $45.99 | 347,200 |
| 7/30/2026 | $46.60 | $47.48 | $46.06 | $47.48 | 502,200 |
| 7/29/2026 | $45.92 | $46.89 | $44.80 | $45.75 | 585,700 |
| 7/28/2026 | $46.59 | $46.62 | $45.65 | $46.22 | 364,529 |
| 7/27/2026 | $48.34 | $48.34 | $46.23 | $47.11 | 403,400 |
| 7/24/2026 | $47.00 | $47.50 | $46.55 | $46.80 | 468,400 |
| 7/23/2026 | $46.04 | $46.84 | $45.99 | $46.69 | 361,312 |
| 7/22/2026 | $47.10 | $48.35 | $47.10 | $47.56 | 246,200 |
| 7/21/2026 | $44.91 | $46.17 | $44.75 | $46.14 | 217,000 |
| 7/20/2026 | $43.90 | $44.37 | $43.72 | $43.96 | 307,132 |
| 7/17/2026 | $43.60 | $44.50 | $43.30 | $44.06 | 299,600 |
| 7/16/2026 | $45.13 | $45.15 | $44.04 | $44.32 | 424,000 |
| 7/15/2026 | $46.13 | $46.66 | $45.17 | $46.00 | 419,800 |
| 7/14/2026 | $47.27 | $47.66 | $46.20 | $46.39 | 440,617 |
| 7/13/2026 | $46.43 | $46.65 | $45.71 | $46.15 | 380,129 |
| 7/10/2026 | $47.08 | $47.59 | $46.75 | $47.28 | 275,300 |
| 7/9/2026 | $47.06 | $47.77 | $46.76 | $47.61 | 409,900 |
| 7/8/2026 | $46.84 | $47.10 | $45.23 | $46.19 | 524,800 |
| 7/7/2026 | $49.32 | $49.44 | $47.47 | $47.86 | 316,326 |
| 7/6/2026 | $50.40 | $50.40 | $48.91 | $49.54 | 570,338 |
| 7/3/2026 | $50.43 | $50.66 | $49.36 | $50.16 | 334,618 |
| 7/2/2026 | $48.82 | $49.78 | $48.55 | $49.48 | 565,600 |
| 6/30/2026 | $47.67 | $48.00 | $46.79 | $47.72 | 322,200 |
| 6/29/2026 | $48.16 | $48.16 | $47.13 | $47.85 | 366,229 |
| 6/26/2026 | $48.26 | $49.35 | $48.07 | $48.41 | 350,738 |
| 6/25/2026 | $48.26 | $48.40 | $47.20 | $47.81 | 253,700 |
| 6/24/2026 | $47.60 | $48.58 | $46.92 | $47.49 | 774,002 |
| 6/23/2026 | $49.52 | $50.31 | $49.26 | $49.46 | 338,600 |
| 6/22/2026 | $51.33 | $51.50 | $50.71 | $51.47 | 363,000 |
| 6/19/2026 | $51.40 | $51.60 | $50.53 | $50.67 | 302,800 |
| 6/18/2026 | $53.59 | $54.65 | $51.75 | $52.27 | 430,200 |
| 6/17/2026 | $54.29 | $56.30 | $53.40 | $53.40 | 800,000 |
| 6/16/2026 | $53.92 | $54.78 | $53.63 | $54.50 | 333,938 |
| 6/15/2026 | $53.60 | $54.10 | $52.91 | $53.22 | 581,630 |
| 6/12/2026 | $49.11 | $50.30 | $48.61 | $49.99 | 407,428 |
| 6/11/2026 | $46.48 | $48.68 | $46.30 | $48.54 | 1.20M |
| 6/10/2026 | $46.96 | $47.90 | $46.14 | $46.22 | 509,000 |
| 6/9/2026 | $49.92 | $50.05 | $47.13 | $48.67 | 572,310 |
| 6/8/2026 | $49.72 | $50.13 | $49.23 | $49.37 | 380,918 |
| 6/5/2026 | $52.66 | $52.66 | $49.54 | $49.57 | 785,339 |
| 6/4/2026 | $53.66 | $54.48 | $53.47 | $53.94 | 176,200 |
| 6/3/2026 | $53.39 | $53.74 | $52.83 | $52.83 | 299,200 |
| 6/2/2026 | $54.15 | $54.47 | $53.13 | $54.35 | 230,444 |
| 6/1/2026 | $53.57 | $54.19 | $52.42 | $53.81 | 447,800 |
| 5/29/2026 | $53.83 | $55.65 | $53.73 | $55.19 | 471,500 |
| 5/28/2026 | $52.34 | $54.39 | $51.80 | $53.77 | 421,647 |
| 5/27/2026 | $53.50 | $54.05 | $52.99 | $52.99 | 243,648 |
| 5/26/2026 | $54.02 | $54.84 | $53.94 | $54.70 | 232,700 |
| 5/25/2026 | $53.64 | $54.59 | $53.50 | $54.55 | 544,148 |
| 5/22/2026 | $53.08 | $53.18 | $52.00 | $52.67 | 224,302 |
| 5/21/2026 | $52.33 | $53.85 | $52.06 | $53.16 | 170,300 |
| 5/20/2026 | $52.21 | $53.33 | $51.68 | $53.06 | 747,236 |
| 5/19/2026 | $53.14 | $53.27 | $51.38 | $51.57 | 1.20M |
| 5/15/2026 | $55.01 | $55.01 | $53.29 | $53.70 | 764,515 |
| 5/14/2026 | $58.50 | $58.50 | $57.20 | $57.54 | 190,700 |
| 5/13/2026 | $58.70 | $59.25 | $57.77 | $58.64 | 340,900 |
| 5/12/2026 | $58.44 | $59.36 | $56.86 | $59.10 | 294,323 |
| 5/11/2026 | $57.96 | $59.88 | $57.96 | $59.24 | 385,819 |