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: May 26, 2024 at 5:04 a.m.   (Real-time)

  • Last price: 20.390
  • Net change: 0.140
  • Bid price: 20.320
  • Ask price: 20.450
  • 30-day historical volatility: 26.94%
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: 72,909
Volume: 32
Open interest: 1,544
Volume: 0
June 21, 2024 8.34 8.53 8.51 0 29,322 0 12.00 0 0.04 0.04 0 0 0
June 21, 2024 7.35 7.53 7.51 0 10 0 13.00 0 0.04 0.04 0 0 0
June 21, 2024 6.35 6.54 6.52 0 33 0 14.00 0 0.04 0.04 0 12 0
June 21, 2024 6.10 6.29 6.27 0 0 0 14.25 0 0.05 0.05 0 0 0
June 21, 2024 5.85 6.04 6.02 0 0 0 14.50 0 0.05 0.05 0 0 0
June 21, 2024 5.60 5.79 5.77 0 0 0 14.75 0 0.05 0.05 0 0 0
June 21, 2024 5.35 5.54 5.52 0 5 0 15.00 0 0.05 0.05 0 2 0
June 21, 2024 5.11 5.29 5.27 0 0 0 15.25 0 0.05 0.05 0 0 0
June 21, 2024 4.86 5.04 5.02 0 0 0 15.50 0 0.05 0.05 0 0 0
June 21, 2024 4.61 4.79 4.77 0 6 0 15.75 0 0.05 0.05 0 0 0
June 21, 2024 4.36 4.54 4.53 0 10 0 16.00 0 0.05 0.05 0 60 0
June 21, 2024 4.11 4.30 4.28 0 0 0 16.25 0 0.05 0.05 0 0 0
June 21, 2024 3.87 4.05 4.03 0 15 0 16.50 0 0.05 0.05 0 25 0
June 21, 2024 3.62 3.80 3.78 0 0 0 16.75 0 0.06 0.06 0 10 0
June 21, 2024 3.37 3.56 3.54 0 17 0 17.00 0 0.06 0.06 0 163 0
June 21, 2024 3.14 3.31 3.29 0 0 0 17.25 0 0.07 0.07 0 0 0
June 21, 2024 2.90 3.07 3.05 0 10 0 17.50 0 0.07 0.07 0 0 0
June 21, 2024 2.65 2.83 2.81 0 6 0 17.75 0.01 0.08 0.08 0 6 0
June 21, 2024 2.41 2.59 2.57 0 13 0 18.00 0.01 0.10 0.10 0 30 0
June 21, 2024 2.19 2.36 2.34 0 0 0 18.25 0.04 0.08 0.08 0 0 0
June 21, 2024 1.95 2.13 2.11 0 9 0 18.50 0.06 0.10 0.10 0 12 0
June 21, 2024 1.69 1.88 1.88 0 2 0 18.75 0.08 0.13 0.13 0 0 0
June 21, 2024 1.52 1.68 1.67 0 105 0 19.00 0.12 0.16 0.16 0 0 0
June 21, 2024 1.33 1.46 1.46 0 2 0 19.25 0.16 0.20 0.20 0 16 0
June 21, 2024 1.13 1.24 1.21 0 53 0 19.50 0.21 0.26 0.25 0 0 0
June 21, 2024 0.95 1.05 1.03 0 8 0 19.75 0.27 0.33 0.32 0 1 0
June 21, 2024 0.78 0.87 0.85 0.12 134 10 20.00 0.35 0.41 0.41 0 20 0
June 21, 2024 0.64 0.73 0.71 0 16 0 20.25 0.45 0.52 0.51 0 0 0
June 21, 2024 0.52 0.60 0.58 0 20 0 20.50 0.56 0.64 0.63 0 6 0
June 21, 2024 0.41 0.48 0.47 0 20 0 20.75 0.70 0.78 0.77 0 50 0
June 21, 2024 0.31 0.38 0.37 0 167 0 21.00 0.86 0.95 0.93 0 0 0
June 21, 2024 0.25 0.31 0.30 0 26 0 21.25 1.03 1.13 1.11 0 0 0
June 21, 2024 0.20 0.25 0.24 0 29 0 21.50 1.22 1.32 1.31 0 10 0
June 21, 2024 0.15 0.20 0.20 0 7 0 21.75 1.38 1.53 1.51 0 0 0
June 21, 2024 0.12 0.16 0.16 0 0 0 22.00 1.61 1.75 1.74 0 0 0
June 21, 2024 0.10 0.13 0.13 0 0 0 22.25 1.80 1.99 1.99 0 0 0
July 19, 2024 6.35 6.55 6.53 0 0 0 14.00 0 0.06 0.06 0 0 0
July 19, 2024 6.10 6.30 6.28 0 0 0 14.25 0 0.06 0.06 0 0 0
July 19, 2024 5.85 6.05 6.03 0 0 0 14.50 0 0.06 0.06 0 0 0
July 19, 2024 5.60 5.78 5.78 0 0 0 14.75 0 0.07 0.06 0 0 0
July 19, 2024 5.35 5.53 5.53 0 0 0 15.00 0 0.07 0.07 0 0 0
July 19, 2024 5.11 5.28 5.28 0 0 0 15.25 0 0.07 0.07 0 0 0
July 19, 2024 4.86 5.06 5.04 0 10 0 15.50 0 0.08 0.08 0 0 0
July 19, 2024 4.61 4.82 4.80 0 0 0 15.75 0 0.08 0.08 0 0 0
July 19, 2024 4.37 4.54 4.54 0 0 0 16.00 0 0.09 0.09 0 4 0
July 19, 2024 4.12 4.32 4.30 0 0 0 16.25 0.01 0.09 0.09 0 0 0
July 19, 2024 3.89 4.05 4.05 0 0 0 16.50 0.02 0.10 0.10 0 0 0
July 19, 2024 3.65 3.81 3.81 0 8 0 16.75 0.03 0.11 0.11 0 8 0
July 19, 2024 3.40 3.57 3.57 0 0 0 17.00 0.04 0.13 0.13 0 0 0
July 19, 2024 3.17 3.33 3.33 0 0 0 17.25 0.08 0.12 0.12 0 0 0
July 19, 2024 2.93 3.12 3.10 0 0 0 17.50 0.10 0.14 0.14 0 0 0
July 19, 2024 2.70 2.86 2.86 0 0 0 17.75 0.12 0.16 0.16 0 0 0
July 19, 2024 2.48 2.66 2.64 0 1 0 18.00 0.15 0.19 0.19 0 22 0
July 19, 2024 2.30 2.41 2.41 0 0 0 18.25 0.18 0.22 0.22 0 0 0
July 19, 2024 2.09 2.22 2.20 0 0 0 18.50 0.22 0.26 0.26 0 0 0
July 19, 2024 1.90 1.99 1.99 0 0 0 18.75 0.26 0.31 0.30 0 0 0
July 19, 2024 1.70 1.79 1.79 0 0 0 19.00 0.31 0.36 0.36 0 0 0
July 19, 2024 1.51 1.61 1.58 0 0 0 19.25 0.38 0.43 0.43 0 0 0
July 19, 2024 1.34 1.43 1.40 0 0 0 19.50 0.45 0.51 0.50 0 0 0
July 19, 2024 1.17 1.26 1.24 0 0 0 19.75 0.53 0.60 0.59 0 0 0
July 19, 2024 1.03 1.11 1.09 0 40 0 20.00 0.63 0.70 0.69 0 0 0
July 19, 2024 0.89 0.97 0.95 0 0 0 20.25 0.74 0.81 0.81 0 0 0
July 19, 2024 0.76 0.84 0.83 0 5 0 20.50 0.87 0.94 0.93 0 0 0
July 19, 2024 0.65 0.73 0.72 0 15 0 20.75 1.01 1.09 1.08 0 0 0
July 19, 2024 0.56 0.63 0.62 0 12 0 21.00 1.16 1.24 1.23 0 0 0
July 19, 2024 0.48 0.54 0.53 0 0 0 21.25 1.32 1.41 1.40 0 0 0
July 19, 2024 0.40 0.47 0.46 0 0 0 21.50 1.50 1.59 1.58 0 0 0
July 19, 2024 0.34 0.40 0.39 0 0 0 21.75 1.69 1.78 1.77 0 0 0
July 19, 2024 0.29 0.35 0.34 0 0 0 22.00 1.89 1.99 1.97 0 0 0
July 19, 2024 0.25 0.30 0.30 0 0 0 22.25 2.05 2.19 2.19 0 0 0
August 16, 2024 6.34 6.56 6.54 0 0 0 14.00 0 0.07 0.07 0 0 0
August 16, 2024 6.10 6.32 6.30 0 0 0 14.25 0 0.08 0.08 0 0 0
August 16, 2024 5.85 6.04 6.04 0 0 0 14.50 0 0.08 0.08 0 0 0
August 16, 2024 5.62 5.82 5.80 0 0 0 14.75 0 0.09 0.09 0 0 0
August 16, 2024 5.36 5.57 5.55 0 0 0 15.00 0.01 0.09 0.09 0 0 0
August 16, 2024 5.12 5.33 5.31 0 0 0 15.25 0.02 0.10 0.10 0 0 0
August 16, 2024 4.89 5.08 5.07 0 0 0 15.50 0.03 0.11 0.11 0 0 0
August 16, 2024 4.65 4.84 4.83 0 0 0 15.75 0.04 0.12 0.12 0 0 0
August 16, 2024 4.41 4.60 4.59 0 0 0 16.00 0.04 0.13 0.13 0 16 0
August 16, 2024 4.17 4.36 4.35 0 0 0 16.25 0.06 0.14 0.14 0 0 0
August 16, 2024 3.91 4.12 4.11 0 0 0 16.50 0.07 0.16 0.16 0 0 0
August 16, 2024 3.68 3.89 3.88 0 2 0 16.75 0.11 0.15 0.15 0 0 0
August 16, 2024 3.47 3.65 3.64 0 0 0 17.00 0.13 0.17 0.17 0 0 0
August 16, 2024 3.24 3.43 3.42 0 11 0 17.25 0.15 0.20 0.20 0 0 0
August 16, 2024 3.01 3.20 3.19 0 0 0 17.50 0.18 0.23 0.23 0 0 0
August 16, 2024 2.84 2.99 2.97 0 0 0 17.75 0.21 0.25 0.25 0 16 0
August 16, 2024 2.63 2.78 2.76 0 2 0 18.00 0.25 0.29 0.29 0 0 0
August 16, 2024 2.42 2.56 2.56 0 2 0 18.25 0.29 0.34 0.34 0 0 0
August 16, 2024 2.27 2.36 2.36 0 0 0 18.50 0.33 0.39 0.38 0 50 0
August 16, 2024 2.07 2.18 2.16 0 0 0 18.75 0.39 0.45 0.44 0 0 0
August 16, 2024 1.89 2.00 1.98 0 0 0 19.00 0.45 0.51 0.51 0 0 0
August 16, 2024 1.72 1.82 1.80 0 10 0 19.25 0.52 0.59 0.58 0 0 0
August 16, 2024 1.55 1.66 1.63 0 0 0 19.50 0.60 0.68 0.67 0 0 0
August 16, 2024 1.40 1.50 1.48 0 0 0 19.75 0.70 0.77 0.76 0 0 0
August 16, 2024 1.26 1.35 1.34 0 50 0 20.00 0.80 0.88 0.87 0 0 0
August 16, 2024 1.12 1.21 1.20 0 0 0 20.25 0.91 0.99 0.98 0 0 0
August 16, 2024 1.00 1.09 1.07 0 0 0 20.50 1.03 1.12 1.11 0 0 0
August 16, 2024 0.88 0.97 0.96 0 0 0 20.75 1.17 1.26 1.25 0 0 0
August 16, 2024 0.78 0.87 0.85 0 0 0 21.00 1.32 1.41 1.40 0 0 0
August 16, 2024 0.69 0.77 0.76 0 0 0 21.25 1.48 1.57 1.56 0 0 0
August 16, 2024 0.61 0.69 0.67 0 0 0 21.50 1.64 1.74 1.73 0 0 0
August 16, 2024 0.54 0.61 0.60 0 0 0 21.75 1.82 1.92 1.91 0 0 0
August 16, 2024 0.47 0.54 0.53 0 0 0 22.00 2.01 2.11 2.09 0 0 0
August 16, 2024 0.42 0.48 0.48 0 0 0 22.25 2.20 2.31 2.31 0 0 0
September 20, 2024 8.31 8.59 8.57 0 41,302 0 12.00 0 0.07 0.07 0 0 0
September 20, 2024 7.33 7.60 7.58 0 2 0 13.00 0 0.08 0.08 0 0 0
September 20, 2024 6.36 6.63 6.61 0 7 0 14.00 0.02 0.10 0.10 0 1 0
September 20, 2024 5.39 5.68 5.67 0 20 0 15.00 0.05 0.13 0.13 0 10 0
September 20, 2024 4.72 4.99 4.97 0 0 0 15.75 0.09 0.17 0.17 0 0 0
September 20, 2024 4.49 4.76 4.74 0 15 0 16.00 0.11 0.19 0.19 0 17 0
September 20, 2024 4.27 4.54 4.52 0 0 0 16.25 0.14 0.19 0.19 0 0 0
September 20, 2024 4.04 4.31 4.29 0 8 0 16.50 0.16 0.21 0.21 0 0 0
September 20, 2024 3.82 4.09 4.07 0 0 0 16.75 0.19 0.24 0.24 0 0 0
September 20, 2024 3.59 3.88 3.86 0 74 0 17.00 0.22 0.28 0.27 0 96 0
September 20, 2024 3.42 3.67 3.65 0 0 0 17.25 0.25 0.30 0.30 0 16 0
September 20, 2024 3.22 3.46 3.44 0 0 0 17.50 0.28 0.33 0.33 0 0 0
September 20, 2024 3.00 3.26 3.24 0 5 0 17.75 0.32 0.37 0.37 0 1 0
September 20, 2024 2.86 3.00 3.00 0 13 0 18.00 0.37 0.43 0.43 0 106 0
September 20, 2024 2.66 2.81 2.81 0 0 0 18.25 0.41 0.48 0.47 0 0 0
September 20, 2024 2.47 2.63 2.63 0 0 0 18.50 0.47 0.54 0.53 0 2 0
September 20, 2024 2.29 2.42 2.39 0 0 0 18.75 0.53 0.60 0.60 0 0 0
September 20, 2024 2.11 2.24 2.22 0.03 47 10 19.00 0.60 0.68 0.67 0 16 0
September 20, 2024 1.95 2.07 2.04 0 0 0 19.25 0.68 0.76 0.75 0 0 0
September 20, 2024 1.79 1.91 1.88 0 0 0 19.50 0.76 0.85 0.84 0 0 0
September 20, 2024 1.64 1.75 1.73 0 1 0 19.75 0.86 0.95 0.94 0 0 0
September 20, 2024 1.49 1.60 1.58 0 38 0 20.00 0.97 1.06 1.05 0 21 0
September 20, 2024 1.36 1.47 1.45 0 0 0 20.25 1.08 1.17 1.17 0 0 0
September 20, 2024 1.24 1.35 1.33 0 0 0 20.50 1.20 1.30 1.29 0 0 0
September 20, 2024 1.12 1.23 1.21 0 0 0 20.75 1.34 1.44 1.43 0 0 0
September 20, 2024 1.02 1.12 1.10 0 65 0 21.00 1.48 1.58 1.57 0 0 0
September 20, 2024 0.92 1.02 1.00 0 0 0 21.25 1.63 1.74 1.73 0 0 0
September 20, 2024 0.83 0.93 0.91 0 0 0 21.50 1.79 1.90 1.89 0 0 0
September 20, 2024 0.75 0.84 0.83 0 0 0 21.75 1.96 2.07 2.06 0 0 0
September 20, 2024 0.68 0.76 0.75 0 0 0 22.00 2.14 2.25 2.24 0 0 0
September 20, 2024 0.61 0.70 0.70 0 0 0 22.25 2.33 2.44 2.44 0 0 0
October 18, 2024 3.00 3.15 3.15 0 0 0 18.00 0.44 0.51 0.50 0 0 0
October 18, 2024 2.80 2.97 2.97 0 0 0 18.25 0.49 0.57 0.56 0 0 0
October 18, 2024 2.62 2.76 2.74 0 0 0 18.50 0.55 0.63 0.63 0 0 0
October 18, 2024 2.44 2.58 2.56 0 0 0 18.75 0.62 0.70 0.70 0 0 0
October 18, 2024 2.28 2.40 2.38 0 0 0 19.00 0.69 0.78 0.77 0 0 0
October 18, 2024 2.11 2.24 2.22 0 0 0 19.25 0.77 0.86 0.86 0 0 0
October 18, 2024 1.95 2.08 2.06 0 0 0 19.50 0.86 0.96 0.95 0 0 0
October 18, 2024 1.81 1.93 1.91 0 0 0 19.75 0.96 1.06 1.05 0 0 0
October 18, 2024 1.66 1.79 1.77 0 0 0 20.00 1.07 1.17 1.16 0 0 0
October 18, 2024 1.53 1.65 1.63 0 0 0 20.25 1.18 1.28 1.28 0 0 0
October 18, 2024 1.40 1.52 1.51 0 10 0 20.50 1.30 1.41 1.40 0 0 0
October 18, 2024 1.29 1.41 1.39 0 25 0 20.75 1.44 1.55 1.54 0 0 0
October 18, 2024 1.18 1.29 1.28 0 0 0 21.00 1.58 1.69 1.68 0 0 0
October 18, 2024 1.08 1.19 1.18 0 0 0 21.25 1.73 1.84 1.83 0 0 0
October 18, 2024 0.99 1.09 1.08 0 0 0 21.50 1.88 2.00 1.99 0 0 0
October 18, 2024 0.90 1.01 0.99 0 0 0 21.75 2.05 2.17 2.16 0 0 0
October 18, 2024 0.82 0.92 0.91 0 0 0 22.00 2.22 2.34 2.33 0 0 0
October 18, 2024 0.75 0.85 0.85 0 0 0 22.25 2.40 2.52 2.52 0 0 0
October 18, 2024 0.68 0.78 0.77 0 0 0 22.50 2.59 2.71 2.70 0 0 0
October 18, 2024 0.57 0.66 0.65 0 0 0 23.00 2.98 3.11 3.10 0 0 0
October 18, 2024 0.48 0.56 0.55 0 0 0 23.50 3.34 3.53 3.51 0 0 0
October 18, 2024 0.40 0.48 0.47 0 20 0 24.00 3.77 4.00 4.00 0 0 0
November 15, 2024 2.21 2.46 2.46 0 0 0 19.25 0.82 1.06 1.06 0 0 0
November 15, 2024 2.11 2.25 2.22 0 0 0 19.50 0.95 1.06 1.05 0 0 0
November 15, 2024 1.96 2.10 2.08 0 0 0 19.75 1.05 1.16 1.15 0 0 0
November 15, 2024 1.82 1.95 1.94 0 0 0 20.00 1.16 1.27 1.26 0 0 0
November 15, 2024 1.69 1.82 1.80 0 0 0 20.25 1.27 1.39 1.38 0 0 0
November 15, 2024 1.56 1.69 1.68 0 0 0 20.50 1.40 1.51 1.50 0 0 0
November 15, 2024 1.45 1.57 1.56 0 0 0 20.75 1.53 1.65 1.64 0 0 0
November 15, 2024 1.33 1.46 1.44 0 0 0 21.00 1.67 1.79 1.78 0 0 0
November 15, 2024 1.23 1.35 1.34 0 0 0 21.25 1.81 1.94 1.93 0 0 0
November 15, 2024 1.14 1.26 1.24 0 0 0 21.50 1.97 2.09 2.08 0 0 0
November 15, 2024 1.05 1.16 1.15 0 0 0 21.75 2.13 2.26 2.25 0 0 0
November 15, 2024 0.96 1.08 1.07 0 0 0 22.00 2.30 2.43 2.42 0 0 0
November 15, 2024 0.89 1.00 1.00 0 0 0 22.25 2.48 2.61 2.61 0 0 0
December 20, 2024 8.43 8.78 8.76 0 0 0 12.00 0.02 0.10 0.10 0 0 0
December 20, 2024 7.49 7.84 7.82 0 17 0 13.00 0.04 0.13 0.13 0 0 0
December 20, 2024 6.59 6.92 6.90 0 163 0 14.00 0.08 0.18 0.18 0 0 0
December 20, 2024 5.67 6.02 6.00 0 39 0 15.00 0.13 0.25 0.25 0 42 0
December 20, 2024 4.83 5.15 5.14 0 58 0 16.00 0.26 0.34 0.34 0 147 0
December 20, 2024 3.99 4.34 4.32 0 9 0 17.00 0.36 0.45 0.44 0 131 0
December 20, 2024 3.27 3.51 3.51 0 66 0 18.00 0.56 0.65 0.65 0 196 0
December 20, 2024 2.60 2.76 2.74 0 166 0 19.00 0.86 0.98 0.97 0 60 0
December 20, 2024 1.99 2.14 2.12 0 64 0 20.00 1.26 1.38 1.38 0 2 0
December 20, 2024 1.51 1.65 1.64 0 13 0 21.00 1.77 1.90 1.89 0 0 0
December 20, 2024 1.12 1.26 1.25 -0.01 57 12 22.00 2.38 2.53 2.51 0 0 0
December 20, 2024 0.83 0.96 0.95 0 42 0 23.00 3.11 3.25 3.24 0 0 0
December 20, 2024 0.62 0.73 0.72 0 1 0 24.00 3.89 4.07 4.05 0 0 0
March 21, 2025 6.62 7.02 7.00 0 13 0 14.00 0.13 0.28 0.28 0 0 0
March 21, 2025 5.75 6.15 6.14 0 0 0 15.00 0.24 0.36 0.36 0 0 0
March 21, 2025 4.97 5.34 5.32 0 15 0 16.00 0.37 0.48 0.48 0 0 0
March 21, 2025 4.21 4.52 4.52 0 65 0 17.00 0.54 0.68 0.68 0 0 0
March 21, 2025 3.54 3.78 3.76 0 40 0 18.00 0.78 0.93 0.93 0 61 0
March 21, 2025 2.89 3.11 3.09 0 0 0 19.00 1.10 1.27 1.27 0 30 0
March 21, 2025 2.34 2.56 2.54 0 65 0 20.00 1.53 1.69 1.69 0 50 0
March 21, 2025 1.86 2.05 2.03 0 26 0 21.00 2.03 2.20 2.20 0 0 0
March 21, 2025 1.47 1.65 1.63 0 15 0 22.00 2.62 2.80 2.80 0 0 0
March 21, 2025 1.15 1.34 1.32 0 100 0 23.00 3.30 3.49 3.49 0 0 0
March 21, 2025 0.89 1.06 1.06 0 10 0 24.00 4.05 4.27 4.27 0 0 0