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  (127.94 USD/CAD)

Last update: November 27, 2021 at 5:54 a.m.   (Real-time)

  • Last price: 17.960
  • Net change: -0.100
  • Bid price: 17.900
  • Ask price: 18.040
  • 30-day historical volatility: 21.00%
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: 20,928
Volume: 140
Open interest: 16,766
Volume: 0
December 17, 2021 7.74 8.24 8.54 0 0 0 10.00 0 0.20 0.07 0 0 0
December 17, 2021 6.74 7.24 7.54 0 0 0 11.00 0 0.15 0.07 0 0 0
December 17, 2021 5.74 6.23 6.55 0 0 0 12.00 0 0.15 0.08 0 10 0
December 17, 2021 4.76 5.15 5.56 0 0 0 13.00 0 0.15 0.08 0 0 0
December 17, 2021 3.77 4.17 4.58 0 11 0 14.00 0.01 0.15 0.10 0 21 0
December 17, 2021 2.81 3.30 3.59 0 0 0 15.00 0.01 0.26 0.11 0 22 0
December 17, 2021 2.57 2.94 3.35 0 0 0 15.25 0.01 0.28 0.12 0 0 0
December 17, 2021 2.33 2.70 3.10 0 0 0 15.50 0.01 0.28 0.12 0 13 0
December 17, 2021 2.10 2.44 2.85 0 0 0 15.75 0.01 0.30 0.13 0 0 0
December 17, 2021 1.86 2.20 2.62 0 1 0 16.00 0.01 0.30 0.14 0 37 0
December 17, 2021 1.63 1.97 2.37 0 0 0 16.25 0.01 0.25 0.15 0 4 0
December 17, 2021 1.41 1.74 2.14 0 2 0 16.50 0.01 0.25 0.16 0 0 0
December 17, 2021 1.12 1.52 1.91 0 0 0 16.75 0.01 0.27 0.18 0 0 0
December 17, 2021 0.93 1.32 1.69 0 31 0 17.00 0.01 0.38 0.20 0 1 0
December 17, 2021 0.72 1.11 1.47 0 0 0 17.25 0.01 0.42 0.24 0 0 0
December 17, 2021 0.54 0.96 1.26 0 13 0 17.50 0.07 0.48 0.29 0 5 0
December 17, 2021 0.43 0.81 1.07 0 0 0 17.75 0.17 0.57 0.35 0 0 0
December 17, 2021 0.40 0.55 0.90 0 66 0 18.00 0.28 0.68 0.43 0 33 0
December 17, 2021 0.17 0.54 0.75 0 33 0 18.25 0.42 0.82 0.53 0 0 0
December 17, 2021 0.08 0.48 0.25 -0.36 51 10 18.50 0.55 0.98 0.64 0 40 0
December 17, 2021 0.01 0.40 0.49 0 12 0 18.75 0.73 1.19 0.78 0 0 0
December 17, 2021 0.01 0.15 0.20 -0.10 117 10 19.00 0.91 1.36 1.25 0 11 0
December 17, 2021 0.01 0.31 0.32 0 36 0 19.25 1.17 1.57 1.12 0 0 0
December 17, 2021 0.01 0.27 0.27 0 3 0 19.50 1.38 1.79 1.31 0 0 0
December 17, 2021 0.01 0.25 0.22 0 0 0 19.75 1.69 2.04 1.51 0 0 0
December 17, 2021 0.01 0.28 0.05 0 176 0 20.00 1.93 2.26 1.73 0 7 0
December 17, 2021 0.01 0.23 0.16 0 0 0 20.25 2.15 2.52 1.96 0 0 0
December 17, 2021 0.01 0.20 0.05 0 133 0 21.00 2.89 3.28 2.67 0 2 0
December 17, 2021 0.01 0.12 0.09 0 248 0 22.00 3.86 4.28 3.65 0 0 0
December 17, 2021 0 0.13 0.10 0 83 0 23.00 4.87 5.27 4.64 0 0 0
January 21, 2022 2.63 3.01 3.39 0 0 0 15.25 0.01 0.34 0.18 0 0 0
January 21, 2022 2.39 2.78 3.15 0 0 0 15.50 0.01 0.36 0.20 0 12 0
January 21, 2022 2.18 2.53 2.93 0 0 0 15.75 0.03 0.38 0.22 0 0 0
January 21, 2022 1.94 2.31 2.70 0 0 0 16.00 0.06 0.42 0.24 0 0 0
January 21, 2022 1.73 2.09 2.48 0 0 0 16.25 0.10 0.44 0.26 0 0 0
January 21, 2022 1.53 1.89 2.25 0 0 0 16.50 0.15 0.50 0.30 0 0 0
January 21, 2022 1.34 1.70 2.04 0 0 0 16.75 0.20 0.55 0.34 0 0 0
January 21, 2022 1.16 1.52 1.84 0 0 0 17.00 0.20 0.62 0.30 0 1 0
January 21, 2022 1.00 1.35 1.65 0 0 0 17.25 0.30 0.70 0.46 0 0 0
January 21, 2022 0.84 1.20 1.48 0 0 0 17.50 0.38 0.79 0.53 0 0 0
January 21, 2022 0.70 1.06 1.31 0 0 0 17.75 0.51 0.89 0.61 0 0 0
January 21, 2022 0.57 0.94 0.65 0 5 0 18.00 0.65 1.01 0.70 0 21 0
January 21, 2022 0.47 0.83 1.01 0 20 0 18.25 0.78 1.14 0.81 0 0 0
January 21, 2022 0.36 0.73 0.87 0 0 0 18.50 0.92 1.29 0.93 0 40 0
January 21, 2022 0.31 0.65 0.77 0 0 0 18.75 1.08 1.45 1.07 0 0 0
January 21, 2022 0.23 0.58 0.67 0 40 0 19.00 1.25 1.62 1.22 0 0 0
January 21, 2022 0.17 0.53 0.58 0 45 0 19.25 1.43 1.80 1.38 0 0 0
January 21, 2022 0.13 0.50 0.50 0 21 0 19.50 1.63 2.00 1.55 0 0 0
January 21, 2022 0.09 0.43 0.43 0 0 0 19.75 1.84 2.21 1.74 0 0 0
January 21, 2022 0.07 0.29 0.30 0 10 0 20.00 2.05 2.42 1.94 0 0 0
January 21, 2022 0.02 0.35 0.32 0 4 0 20.25 2.26 2.64 2.14 0 0 0
February 18, 2022 2.68 3.12 3.48 0 0 0 15.25 0.04 0.46 0.28 0 0 0
February 18, 2022 2.46 2.90 3.26 0 0 0 15.50 0.07 0.48 0.31 0 0 0
February 18, 2022 2.24 2.65 3.04 0 0 0 15.75 0.11 0.50 0.33 0 0 0
February 18, 2022 2.07 2.43 2.83 0 20 0 16.00 0.15 0.54 0.37 0 0 0
February 18, 2022 1.85 2.23 2.61 0 0 0 16.25 0.20 0.59 0.41 0 0 0
February 18, 2022 1.66 2.04 2.41 0 0 0 16.50 0.26 0.64 0.46 0 0 0
February 18, 2022 1.48 1.86 2.21 0 0 0 16.75 0.30 0.71 0.51 0 0 0
February 18, 2022 1.32 1.69 2.13 0 0 0 17.00 0.37 0.79 0.57 0 0 0
February 18, 2022 1.17 1.53 1.84 0 0 0 17.25 0.46 0.87 0.65 0 0 0
February 18, 2022 1.01 1.39 1.68 0 0 0 17.50 0.56 0.97 0.73 0 0 0
February 18, 2022 0.87 1.25 1.52 0 0 0 17.75 0.68 1.08 0.82 0 13 0
February 18, 2022 0.74 1.13 1.36 0 0 0 18.00 0.81 1.20 0.92 0 0 0
February 18, 2022 0.64 1.02 1.24 0 0 0 18.25 0.95 1.33 1.03 0 0 0
February 18, 2022 0.54 0.92 1.11 0 0 0 18.50 1.09 1.47 1.15 0 0 0
February 18, 2022 0.45 0.83 0.99 0 10 0 18.75 1.23 1.62 1.29 0 0 0
February 18, 2022 0.37 0.75 0.88 0 14 0 19.00 1.41 1.79 1.43 0 0 0
February 18, 2022 0.31 0.68 0.79 0 0 0 19.25 1.58 1.96 1.59 0 0 0
February 18, 2022 0.25 0.62 0.70 0 3 0 19.50 1.77 2.15 1.76 0 0 0
February 18, 2022 0.20 0.57 0.62 0 0 0 19.75 1.95 2.34 1.93 0 0 0
February 18, 2022 0.16 0.53 0.56 0 3 0 20.00 2.15 2.54 2.12 0 0 0
February 18, 2022 0.11 0.50 0.50 0 0 0 20.25 2.31 2.86 2.33 0 0 0
March 18, 2022 6.75 7.35 7.66 0 0 0 11.00 0.01 0.34 0.17 0 1 0
March 18, 2022 5.87 6.39 6.20 -0.30 14 10 12.00 0.01 0.29 0.17 0 20 0
March 18, 2022 4.81 5.27 5.66 0 9 0 13.00 0.01 0.31 0.20 0 0 0
March 18, 2022 3.85 4.32 4.10 0 68 0 14.00 0.01 0.44 0.24 0 7,023 0
March 18, 2022 2.94 3.44 3.77 0 118 0 15.00 0.06 0.50 0.32 0 20 0
March 18, 2022 2.72 3.22 3.55 0 0 0 15.25 0.09 0.51 0.35 0 0 0
March 18, 2022 2.53 3.01 3.34 0 0 0 15.50 0.13 0.54 0.37 0 0 0
March 18, 2022 2.32 2.85 3.13 0 0 0 15.75 0.18 0.59 0.41 0 0 0
March 18, 2022 2.15 2.46 2.84 0 54 0 16.00 0.23 0.64 0.46 0 125 0
March 18, 2022 1.96 2.36 2.71 0 0 0 16.25 0.29 0.70 0.51 0 0 0
March 18, 2022 1.78 2.18 2.51 0 0 0 16.50 0.33 0.77 0.56 0 0 0
March 18, 2022 1.61 2.00 2.43 0 0 0 16.75 0.43 0.84 0.63 0 0 0
March 18, 2022 1.44 1.84 2.15 0 65 0 17.00 0.52 0.92 0.70 0 16 0
March 18, 2022 1.31 1.68 1.98 0 0 0 17.25 0.60 1.02 0.77 0 0 0
March 18, 2022 1.16 1.54 1.82 0 0 0 17.50 0.71 1.12 0.86 0 0 0
March 18, 2022 1.04 1.51 1.67 0 0 0 17.75 0.83 1.23 0.97 0 0 0
March 18, 2022 0.92 1.20 1.02 0 140 0 18.00 0.93 1.35 1.08 0 13 0
March 18, 2022 0.82 1.27 1.40 0 0 0 18.25 1.10 1.48 1.19 0 0 0
March 18, 2022 0.69 1.17 1.26 0 3 0 18.50 1.24 1.62 1.32 0 0 0
March 18, 2022 0.65 1.08 1.16 0 0 0 18.75 1.40 1.77 1.45 0 11 0
March 18, 2022 0.59 0.99 1.14 0 161 0 19.00 1.56 1.93 1.60 0 20 0
March 18, 2022 0.52 0.92 1.03 0 1 0 19.25 1.72 2.10 1.75 0 0 0
March 18, 2022 0.46 0.85 0.94 0 0 0 19.50 1.91 2.28 1.91 0 0 0
March 18, 2022 0.40 0.79 0.86 0 0 0 19.75 2.09 2.46 2.08 0 0 0
March 18, 2022 0.35 0.50 0.63 0 490 0 20.00 2.25 2.66 2.26 0 43 0
March 18, 2022 0.30 0.69 0.73 0 0 0 20.25 2.49 3.01 2.45 0 0 0
March 18, 2022 0.18 0.59 0.57 0 274 0 21.00 3.05 3.64 3.05 0 12 0
March 18, 2022 0.09 0.47 0.44 0 6 0 22.00 3.97 4.54 3.91 0 0 0
March 18, 2022 0.04 0.39 0.36 0 11 0 23.00 4.92 5.41 4.85 0 10 0
March 18, 2022 0.01 0.42 0.32 0 73 0 24.00 5.88 6.50 5.81 0 50 0
April 14, 2022 2.19 2.82 3.01 0 0 0 16.00 0.33 0.75 0.57 0 1 0
April 14, 2022 2.11 2.53 2.81 0 0 0 16.25 0.40 0.82 0.63 0 0 0
April 14, 2022 1.94 2.36 2.63 0 0 0 16.50 0.48 0.89 0.69 0 0 0
April 14, 2022 1.77 2.18 2.45 0 0 0 16.75 0.57 0.98 0.76 0 0 0
April 14, 2022 1.61 2.02 2.28 0 0 0 17.00 0.67 1.07 0.84 0 0 0
April 14, 2022 1.46 1.87 2.11 0 0 0 17.25 0.77 1.18 0.93 0 0 0
April 14, 2022 1.32 1.73 1.97 0 0 0 17.50 0.88 1.29 1.02 0 0 0
April 14, 2022 1.18 1.59 1.81 0 0 0 17.75 1.00 1.41 1.12 0 0 0
April 14, 2022 1.06 1.47 1.68 0 0 0 18.00 1.13 1.54 1.23 0 0 0
April 14, 2022 0.94 1.35 1.55 0 0 0 18.25 1.27 1.68 1.35 0 0 0
April 14, 2022 0.83 1.25 1.42 0 0 0 18.50 1.42 1.83 1.47 0 0 0
April 14, 2022 0.73 1.15 1.32 0 0 0 18.75 1.57 1.98 1.61 0 0 0
April 14, 2022 0.64 1.06 1.20 0 0 0 19.00 1.73 2.14 1.76 0 0 0
April 14, 2022 0.55 0.97 1.10 0 0 0 19.25 1.89 2.30 1.92 0 0 0
April 14, 2022 0.47 0.90 1.02 0 0 0 19.50 2.06 2.48 2.08 0 0 0
April 14, 2022 0.40 0.83 0.93 0 0 0 19.75 2.15 2.66 2.24 0 0 0
April 14, 2022 0.34 0.77 0.86 0 0 0 20.00 2.39 2.94 2.41 0 0 0
April 14, 2022 0.28 0.72 0.79 0 0 0 20.25 2.57 3.14 2.59 0 0 0
May 20, 2022 1.76 2.19 0 0 0 0 17.00 0.82 1.24 0 0 0 0
May 20, 2022 1.61 2.05 0 0 0 0 17.25 0.93 1.35 0 0 0 0
May 20, 2022 1.48 1.91 0 0 0 0 17.50 1.04 1.46 0 0 0 0
May 20, 2022 1.34 1.77 2.01 0 0 0 17.75 1.16 1.59 1.32 0 0 0
May 20, 2022 1.22 1.65 1.86 0 0 0 18.00 1.29 1.72 1.43 0 0 0
May 20, 2022 1.10 1.53 1.73 0 0 0 18.25 1.43 1.85 1.55 0 0 0
May 20, 2022 0.99 1.42 1.62 0 0 0 18.50 1.53 1.99 1.68 0 0 0
May 20, 2022 0.89 1.32 1.50 0 0 0 18.75 1.73 2.14 1.81 0 0 0
May 20, 2022 0.80 1.23 1.40 0 0 0 19.00 1.88 2.30 1.95 0 0 0
May 20, 2022 0.72 1.15 1.30 0 0 0 19.25 2.04 2.46 2.10 0 0 0
May 20, 2022 0.64 1.07 1.20 0 0 0 19.50 2.15 2.63 2.26 0 0 0
May 20, 2022 0.55 1.00 1.12 0 0 0 19.75 2.26 2.92 2.42 0 0 0
May 20, 2022 0.48 0.93 1.05 0 0 0 20.00 2.45 3.10 2.59 0 0 0
May 20, 2022 0.42 0.87 0.96 0 0 0 20.25 2.63 3.29 2.77 0 0 0
June 17, 2022 7.71 8.44 8.71 0 10,000 0 10.00 0.01 0.50 0.23 0 0 0
June 17, 2022 5.80 6.51 6.77 0 0 0 12.00 0.01 0.50 0.29 0 0 0
June 17, 2022 4.88 5.46 5.82 0 12 0 13.00 0.01 0.50 0.36 0 10 0
June 17, 2022 3.95 4.58 4.90 0 0 0 14.00 0.10 0.56 0.46 0 0 0
June 17, 2022 3.11 3.77 3.50 -0.56 15 10 15.00 0.28 0.73 0.61 0 0 0
June 17, 2022 2.40 3.15 3.27 0 0 0 16.00 0.55 0.99 0.83 0 4,046 0
June 17, 2022 1.88 2.40 2.59 0 4,000 0 17.00 0.92 1.34 1.15 0 0 0
June 17, 2022 1.43 1.87 1.75 -0.26 20 100 18.00 1.41 1.82 1.57 0 11 0
June 17, 2022 0.94 1.45 1.54 0 0 0 19.00 1.99 2.40 2.09 0 0 0
June 17, 2022 0.61 1.14 0.75 0 17 0 20.00 2.55 3.21 2.73 0 0 0
June 17, 2022 0.46 0.92 0.92 0 46 0 21.00 3.33 3.97 3.45 0 0 0
June 17, 2022 0.30 0.75 0.70 0 10 0 22.00 4.16 4.80 4.40 0 0 0
September 16, 2022 4.88 5.90 7.06 0 0 0 13.00 0.06 3.61 0.48 0 0 0
September 16, 2022 4.09 5.13 6.26 0 0 0 14.00 0.22 3.61 0.63 0 0 0
September 16, 2022 3.32 4.48 5.61 0 0 0 15.00 0.45 3.59 0.83 0 1 0
September 16, 2022 2.44 3.88 5.03 0 51 0 16.00 0.76 1.84 1.10 0 5,010 0
September 16, 2022 1.98 3.61 2.84 0 4,010 0 17.00 1.15 2.30 1.46 0 10 0
September 16, 2022 1.48 3.63 2.29 0 3 0 18.00 1.64 2.81 1.91 0 0 0
September 16, 2022 1.07 3.61 1.83 0 12 0 19.00 2.22 3.39 2.45 0 20 0
September 16, 2022 0.80 3.61 1.45 0 2 0 20.00 2.89 4.03 3.07 0 0 0
September 16, 2022 0.54 3.65 0.55 0 32 0 21.00 3.12 4.72 3.78 0 0 0
September 16, 2022 0.35 3.59 0.93 0 0 0 22.00 4.43 5.42 4.55 0 0 0