Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

XGD – iShares S&P/TSX Global Gold Index ETF

Last update: June 22, 2024 at 2:09 a.m.   (Real-time)

  • Last price: 19.850
  • Net change: -0.220
  • Bid price: 19.840
  • Ask price: 19.880
  • 30-day historical volatility: 29.78%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 43,598
Volume: 29,419
Open interest: 1,436
Volume: 9
July 19, 2024 5.79 5.95 5.95 0 0 0 14.00 0 0.05 0.05 0 0 0
July 19, 2024 5.54 5.70 5.70 0 0 0 14.25 0 0.06 0.06 0 0 0
July 19, 2024 5.29 5.45 5.45 0 0 0 14.50 0 0.06 0.06 0 0 0
July 19, 2024 5.04 5.20 5.20 0 0 0 14.75 0 0.06 0.06 0 0 0
July 19, 2024 4.79 4.95 4.95 0 0 0 15.00 0 0.06 0.06 0 0 0
July 19, 2024 4.54 4.70 4.70 0 0 0 15.25 0 0.06 0.06 0 0 0
July 19, 2024 4.29 4.45 4.45 0 10 0 15.50 0 0.06 0.06 0 0 0
July 19, 2024 4.04 4.20 4.20 0 0 0 15.75 0 0.07 0.07 0 0 0
July 19, 2024 3.79 3.95 3.95 0 0 0 16.00 0 0.07 0.07 0 4 0
July 19, 2024 3.54 3.69 3.69 0 0 0 16.25 0.01 0.07 0.07 0 0 0
July 19, 2024 3.29 3.46 3.46 0 0 0 16.50 0.02 0.08 0.08 0 0 0
July 19, 2024 3.04 3.21 3.21 0 8 0 16.75 0.03 0.08 0.08 0 8 0
July 19, 2024 2.79 2.96 2.96 0 0 0 17.00 0.03 0.09 0.09 0 0 0
July 19, 2024 2.57 2.72 2.72 0 0 0 17.25 0.04 0.10 0.10 0 0 0
July 19, 2024 2.32 2.48 2.48 0 0 0 17.50 0.07 0.11 0.11 0 0 0
July 19, 2024 2.07 2.25 2.25 0 0 0 17.75 0.08 0.12 0.12 0 0 0
July 19, 2024 1.85 2.01 2.01 0 1 0 18.00 0.10 0.14 0.14 0 22 0
July 19, 2024 1.63 1.80 1.80 0 0 0 18.25 0.13 0.16 0.16 0 0 0
July 19, 2024 1.42 1.58 1.58 -0.34 0 15 18.50 0.16 0.20 0.20 0.02 16 9
July 19, 2024 1.23 1.39 1.39 0 0 0 18.75 0.20 0.24 0.24 0 0 0
July 19, 2024 1.03 1.10 1.10 0 0 0 19.00 0.26 0.30 0.30 0 0 0
July 19, 2024 0.88 0.92 0.92 0 0 0 19.25 0.33 0.37 0.37 0 0 0
July 19, 2024 0.70 0.76 0.76 -0.16 0 4 19.50 0.41 0.47 0.47 0 0 0
July 19, 2024 0.56 0.62 0.62 0 0 0 19.75 0.52 0.58 0.58 0 0 0
July 19, 2024 0.45 0.50 0.50 0 124 0 20.00 0.65 0.71 0.71 0 0 0
July 19, 2024 0.34 0.39 0.39 0 0 0 20.25 0.80 0.86 0.86 0 0 0
July 19, 2024 0.25 0.30 0.30 0 233 0 20.50 0.97 1.03 1.03 0 0 0
July 19, 2024 0.19 0.24 0.24 0 15 0 20.75 1.15 1.22 1.22 0 0 0
July 19, 2024 0.14 0.18 0.18 0 172 0 21.00 1.25 1.42 1.42 0 0 0
July 19, 2024 0.10 0.14 0.14 0 0 0 21.25 1.44 1.64 1.64 0 0 0
July 19, 2024 0.07 0.10 0.10 0 0 0 21.50 1.66 1.88 1.88 0 0 0
July 19, 2024 0.04 0.08 0.08 0 0 0 21.75 1.92 2.10 2.10 0 0 0
July 19, 2024 0.02 0.07 0.07 0 4 0 22.00 2.17 2.35 2.35 0 0 0
July 19, 2024 0.01 0.07 0.07 0 7 0 22.25 2.40 2.58 2.58 0 0 0
August 16, 2024 5.83 6.00 6.00 0 0 0 14.00 0.02 0.08 0.08 0 0 0
August 16, 2024 5.58 5.76 5.76 0 0 0 14.25 0.03 0.08 0.08 0 0 0
August 16, 2024 5.34 5.52 5.52 0 0 0 14.50 0.03 0.08 0.08 0 0 0
August 16, 2024 5.09 5.27 5.27 0 0 0 14.75 0.03 0.08 0.08 0 0 0
August 16, 2024 4.85 5.03 5.03 0 0 0 15.00 0.04 0.10 0.10 0 0 0
August 16, 2024 4.61 4.78 4.78 0 0 0 15.25 0.04 0.10 0.10 0 0 0
August 16, 2024 4.36 4.54 4.54 0 0 0 15.50 0.05 0.10 0.10 0 0 0
August 16, 2024 4.12 4.30 4.30 0 0 0 15.75 0.06 0.12 0.12 0 0 0
August 16, 2024 3.88 4.06 4.06 0 0 0 16.00 0.06 0.12 0.12 0 16 0
August 16, 2024 3.64 3.82 3.82 0 0 0 16.25 0.07 0.13 0.13 0 0 0
August 16, 2024 3.39 3.59 3.59 0 0 0 16.50 0.09 0.15 0.15 0 0 0
August 16, 2024 3.17 3.36 3.36 0 2 0 16.75 0.11 0.15 0.15 0 0 0
August 16, 2024 2.94 3.13 3.13 0 10 0 17.00 0.13 0.17 0.17 0 0 0
August 16, 2024 2.71 2.89 2.89 0 11 0 17.25 0.15 0.19 0.19 0 0 0
August 16, 2024 2.49 2.67 2.67 0 0 0 17.50 0.18 0.22 0.22 0 0 0
August 16, 2024 2.28 2.41 2.41 0 0 0 17.75 0.21 0.24 0.24 0 16 0
August 16, 2024 2.07 2.24 2.24 0 2 0 18.00 0.25 0.28 0.28 0 0 0
August 16, 2024 1.88 2.03 2.03 0 2 0 18.25 0.29 0.33 0.33 0 4 0
August 16, 2024 1.68 1.75 1.75 0 0 0 18.50 0.34 0.38 0.38 0 50 0
August 16, 2024 1.50 1.57 1.57 0 0 0 18.75 0.40 0.45 0.45 0 50 0
August 16, 2024 1.32 1.39 1.39 0 0 0 19.00 0.48 0.52 0.52 0 0 0
August 16, 2024 1.16 1.23 1.23 0 10 0 19.25 0.56 0.61 0.61 0 0 0
August 16, 2024 1.01 1.07 1.07 0 0 0 19.50 0.66 0.71 0.71 0 0 0
August 16, 2024 0.88 0.94 0.94 0 0 0 19.75 0.77 0.83 0.83 0 0 0
August 16, 2024 0.76 0.82 0.82 0 100 0 20.00 0.90 0.96 0.96 0 0 0
August 16, 2024 0.65 0.70 0.70 0 32 0 20.25 1.04 1.10 1.10 0 0 0
August 16, 2024 0.55 0.60 0.60 0 50 0 20.50 1.20 1.26 1.26 0 0 0
August 16, 2024 0.47 0.52 0.52 0 0 0 20.75 1.36 1.43 1.43 0 0 0
August 16, 2024 0.39 0.44 0.44 0 0 0 21.00 1.54 1.60 1.60 0 0 0
August 16, 2024 0.33 0.38 0.38 0 0 0 21.25 1.73 1.80 1.80 0 0 0
August 16, 2024 0.28 0.32 0.32 0 0 0 21.50 1.93 2.00 2.00 0 0 0
August 16, 2024 0.23 0.27 0.27 0 0 0 21.75 2.03 2.20 2.20 0 0 0
August 16, 2024 0.19 0.23 0.23 0 0 0 22.00 2.24 2.41 2.41 0 36 0
August 16, 2024 0.16 0.20 0.20 0 0 0 22.25 2.46 2.62 2.62 0 0 0
September 20, 2024 7.84 8.06 8.06 0 41,302 0 12.00 0.04 0.09 0.09 0 0 0
September 20, 2024 6.86 7.08 7.08 0 2 0 13.00 0.05 0.11 0.11 0 0 0
September 20, 2024 5.89 6.12 6.12 0 7 0 14.00 0.07 0.13 0.13 0 1 0
September 20, 2024 4.92 5.17 5.17 0 20 0 15.00 0.10 0.16 0.16 0 10 0
September 20, 2024 4.21 4.46 4.46 0 0 0 15.75 0.13 0.19 0.19 0 0 0
September 20, 2024 3.98 4.24 4.24 0 15 0 16.00 0.16 0.20 0.20 0 17 0
September 20, 2024 3.75 4.02 4.02 0 0 0 16.25 0.18 0.22 0.22 0 0 0
September 20, 2024 3.53 3.79 3.79 0 8 0 16.50 0.20 0.24 0.24 0 0 0
September 20, 2024 3.31 3.57 3.57 0 0 0 16.75 0.22 0.27 0.27 0 0 0
September 20, 2024 3.08 3.34 3.34 0 74 0 17.00 0.26 0.30 0.30 0 96 0
September 20, 2024 2.93 3.13 3.13 0 0 0 17.25 0.29 0.33 0.33 0 16 0
September 20, 2024 2.72 2.91 2.91 0 0 0 17.50 0.32 0.36 0.36 0 0 0
September 20, 2024 2.52 2.71 2.71 0 5 0 17.75 0.36 0.41 0.41 0 0 0
September 20, 2024 2.32 2.51 2.51 0 13 0 18.00 0.42 0.47 0.47 0 106 0
September 20, 2024 2.13 2.22 2.22 0 0 0 18.25 0.47 0.52 0.52 0 0 0
September 20, 2024 1.95 2.04 2.04 0 0 0 18.50 0.53 0.59 0.59 0 5 0
September 20, 2024 1.78 1.86 1.86 0 0 0 18.75 0.61 0.66 0.66 0 0 0
September 20, 2024 1.62 1.69 1.69 0 47 0 19.00 0.69 0.75 0.75 0 46 0
September 20, 2024 1.46 1.54 1.54 0 0 0 19.25 0.78 0.85 0.85 0 0 0
September 20, 2024 1.32 1.39 1.39 0 3 0 19.50 0.89 0.95 0.95 0 0 0
September 20, 2024 1.19 1.26 1.26 0 35 0 19.75 1.00 1.07 1.07 0 0 0
September 20, 2024 1.05 1.12 1.12 -0.14 53 40 20.00 1.13 1.20 1.20 0 21 0
September 20, 2024 0.95 1.02 1.02 0 0 0 20.25 1.27 1.33 1.33 0 0 0
September 20, 2024 0.85 0.91 0.91 0 0 0 20.50 1.41 1.48 1.48 0 0 0
September 20, 2024 0.75 0.82 0.82 0 0 0 20.75 1.57 1.64 1.64 0 0 0
September 20, 2024 0.67 0.73 0.73 0 74 0 21.00 1.74 1.81 1.81 0 0 0
September 20, 2024 0.59 0.65 0.65 0 0 0 21.25 1.91 1.99 1.99 0 0 0
September 20, 2024 0.52 0.58 0.58 0 0 0 21.50 2.10 2.17 2.17 0 0 0
September 20, 2024 0.46 0.52 0.52 0 0 0 21.75 2.29 2.37 2.37 0 0 0
September 20, 2024 0.41 0.46 0.46 0 0 0 22.00 2.49 2.57 2.57 0 0 0
September 20, 2024 0.36 0.41 0.41 0 0 0 22.25 2.59 2.77 2.77 0 0 0
October 18, 2024 2.49 2.67 2.67 0 0 0 18.00 0.51 0.57 0.57 0 0 0
October 18, 2024 2.30 2.40 2.40 0 0 0 18.25 0.57 0.64 0.64 0 0 0
October 18, 2024 2.13 2.22 2.22 0 0 0 18.50 0.64 0.71 0.71 0 0 0
October 18, 2024 1.96 2.05 2.05 0 0 0 18.75 0.72 0.79 0.79 0 0 0
October 18, 2024 1.80 1.89 1.89 0 0 0 19.00 0.81 0.88 0.88 0 0 0
October 18, 2024 1.65 1.73 1.73 0 0 0 19.25 0.90 0.98 0.98 0 0 0
October 18, 2024 1.51 1.59 1.59 0 0 0 19.50 1.01 1.08 1.08 0 0 0
October 18, 2024 1.37 1.46 1.46 0 0 0 19.75 1.13 1.20 1.20 0 0 0
October 18, 2024 1.25 1.33 1.33 0 1 0 20.00 1.25 1.33 1.33 0 0 0
October 18, 2024 1.13 1.21 1.21 0 0 0 20.25 1.39 1.46 1.46 0 0 0
October 18, 2024 1.02 1.10 1.10 0 10 0 20.50 1.53 1.61 1.61 0 0 0
October 18, 2024 0.93 1.01 1.01 0 20 0 20.75 1.68 1.76 1.76 0 0 0
October 18, 2024 0.84 0.92 0.92 0 0 0 21.00 1.84 1.93 1.93 0 0 0
October 18, 2024 0.76 0.83 0.83 0 0 0 21.25 2.02 2.10 2.10 0 0 0
October 18, 2024 0.68 0.75 0.75 0 0 0 21.50 2.19 2.28 2.28 0 0 0
October 18, 2024 0.61 0.68 0.68 0 0 0 21.75 2.38 2.46 2.46 0 0 0
October 18, 2024 0.55 0.62 0.62 0 0 0 22.00 2.57 2.66 2.66 0 0 0
October 18, 2024 0.50 0.56 0.56 0 0 0 22.25 2.77 2.86 2.86 0 0 0
October 18, 2024 0.45 0.51 0.51 0 0 0 22.50 2.87 3.06 3.06 0 0 0
October 18, 2024 0.36 0.42 0.42 0 0 0 23.00 3.30 3.46 3.46 0 0 0
October 18, 2024 0.29 0.35 0.35 0 0 0 23.50 3.69 3.99 3.99 0 0 0
October 18, 2024 0.24 0.29 0.29 0 20 0 24.00 4.19 4.44 4.44 0 0 0
November 15, 2024 2.29 2.39 2.39 0 0 0 18.50 0.74 0.82 0.82 0 0 0
November 15, 2024 2.13 2.22 2.22 0 0 0 18.75 0.83 0.90 0.90 0 0 0
November 15, 2024 1.97 2.07 2.07 0 0 0 19.00 0.92 1.00 1.00 0 0 0
November 15, 2024 1.82 1.92 1.92 0 0 0 19.25 1.01 1.10 1.10 0 12 0
November 15, 2024 1.68 1.78 1.78 0 0 0 19.50 1.12 1.21 1.21 0 0 0
November 15, 2024 1.55 1.64 1.64 0 0 0 19.75 1.24 1.32 1.32 0 0 0
November 15, 2024 1.42 1.52 1.52 0 19 0 20.00 1.36 1.45 1.45 0 0 0
November 15, 2024 1.31 1.40 1.40 0 16 0 20.25 1.50 1.58 1.58 0 0 0
November 15, 2024 1.20 1.29 1.29 0 1 0 20.50 1.64 1.73 1.73 0 0 0
November 15, 2024 1.10 1.19 1.19 0 0 0 20.75 1.79 1.88 1.88 0 0 0
November 15, 2024 1.00 1.09 1.09 0 0 0 21.00 1.95 2.04 2.04 0 0 0
November 15, 2024 0.92 1.00 1.00 0 0 0 21.25 2.11 2.20 2.20 0 0 0
November 15, 2024 0.84 0.92 0.92 0 0 0 21.50 2.29 2.38 2.38 0 0 0
November 15, 2024 0.76 0.85 0.85 0 0 0 21.75 2.47 2.56 2.56 0 0 0
November 15, 2024 0.70 0.78 0.78 0 0 0 22.00 2.65 2.74 2.74 0 0 0
November 15, 2024 0.63 0.71 0.71 0 0 0 22.25 2.85 2.94 2.94 0 0 0
December 20, 2024 7.97 8.15 8.15 0 0 0 12.00 0.09 0.15 0.15 0 0 0
December 20, 2024 7.00 7.21 7.21 0 17 0 13.00 0.11 0.18 0.18 0 0 0
December 20, 2024 6.06 6.29 6.29 0 160 0 14.00 0.15 0.23 0.23 0 0 0
December 20, 2024 5.14 5.63 5.63 0 39 0 15.00 0.22 0.29 0.29 0 42 0
December 20, 2024 4.26 4.53 4.53 0 58 0 16.00 0.33 0.41 0.41 0 147 0
December 20, 2024 3.50 3.73 3.73 0 9 0 17.00 0.46 0.54 0.54 0 50 0
December 20, 2024 2.79 2.93 2.93 0 60 0 18.00 0.67 0.75 0.75 0 196 0
December 20, 2024 2.30 2.42 2.57 0 0 0 18.75 0.93 1.03 0.96 0 0 0
December 20, 2024 2.16 2.28 2.28 0 166 0 19.00 1.00 1.11 1.11 0 230 0
December 20, 2024 2.00 2.12 2.26 0 0 0 19.25 1.12 1.23 1.14 0 0 0
December 20, 2024 1.86 1.98 2.11 0 0 0 19.50 1.23 1.34 1.25 0 0 0
December 20, 2024 1.72 1.85 1.97 0 0 0 19.75 1.34 1.45 1.36 0 0 0
December 20, 2024 1.59 1.72 1.72 -0.16 64 5 20.00 1.47 1.58 1.58 0 2 0
December 20, 2024 1.48 1.60 1.72 0 0 0 20.25 1.60 1.71 1.60 0 0 0
December 20, 2024 1.37 1.49 1.60 0 0 0 20.50 1.74 1.85 1.74 0 0 0
December 20, 2024 1.27 1.39 1.49 0 0 0 20.75 1.89 2.00 1.88 0 0 0
December 20, 2024 1.17 1.29 1.29 0 13 0 21.00 2.04 2.16 2.16 0 0 0
December 20, 2024 0.84 0.95 0.95 0 79 0 22.00 2.73 2.84 2.84 0 0 0
December 20, 2024 0.61 0.66 0.66 0 42 0 23.00 3.51 3.63 3.63 0 0 0
December 20, 2024 0.44 0.53 0.53 0 1 0 24.00 4.29 4.56 4.56 0 0 0
March 21, 2025 0 0 8.23 8.23 0 29,300 12.00 0 0 0 0 0 0
March 21, 2025 6.15 6.40 6.40 0 13 0 14.00 0.24 0.33 0.33 0 0 0
March 21, 2025 5.28 5.54 5.54 0 0 0 15.00 0.34 0.43 0.43 0 0 0
March 21, 2025 4.51 4.73 4.73 0 15 0 16.00 0.48 0.56 0.56 0 6 0
March 21, 2025 3.80 4.05 4.05 0 65 0 17.00 0.68 0.77 0.77 0 0 0
March 21, 2025 3.11 3.27 3.27 0 37 0 18.00 0.94 1.05 1.05 0 111 0
March 21, 2025 2.49 2.63 2.63 0 0 0 19.00 1.30 1.42 1.42 0 30 0
March 21, 2025 1.99 2.05 2.05 0 69 0 20.00 1.76 1.88 1.88 0 50 0
March 21, 2025 1.54 1.68 1.68 0 28 0 21.00 2.32 2.45 2.45 0 20 0
March 21, 2025 1.19 1.32 1.32 0 15 0 22.00 2.97 3.10 3.10 0 0 0
March 21, 2025 0.93 1.05 1.05 -0.18 100 35 23.00 3.71 3.84 3.84 0 0 0
March 21, 2025 0.72 0.83 0.83 0 10 0 24.00 4.48 4.65 4.65 0 0 0
June 20, 2025 4.11 4.41 4.50 0 0 0 17.00 0.82 0.97 0.92 0 0 0
June 20, 2025 3.43 3.68 3.83 0 0 0 18.00 1.11 1.27 1.20 0 0 0
June 20, 2025 2.84 3.07 3.21 0 0 0 19.00 1.48 1.66 1.57 0 0 0
June 20, 2025 2.32 2.55 2.67 0 0 0 20.00 1.95 2.12 2.02 0 0 0
June 20, 2025 1.88 2.10 2.21 0 0 0 21.00 2.50 2.69 2.57 0 0 0
June 20, 2025 1.53 1.73 1.82 0 0 0 22.00 3.13 3.33 3.18 0 0 0
June 20, 2025 1.23 1.42 1.28 -0.23 0 20 23.00 3.84 4.04 3.87 0 0 0