Canada markets closed

Barrick Gold Corporation (ABX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.18-0.19 (-0.72%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202226.5426.5826.0426.1826.189,091,200
May 26, 202226.8027.0226.2726.3726.3710,456,100
May 26, 20220.256 Dividend
May 25, 202227.0527.3426.9427.1926.933,177,300
May 24, 202226.6527.4226.4427.3027.046,152,300
May 20, 202226.6226.7026.2526.6526.406,826,600
May 19, 202225.8426.7525.7626.5626.3114,534,300
May 18, 202226.1526.2525.4225.4525.217,475,000
May 17, 202226.7126.7426.1526.2425.994,812,800
May 16, 202226.3526.5426.2126.3626.117,278,000
May 13, 202226.3226.7826.0926.3926.144,455,400
May 12, 202227.0027.4026.2026.5226.273,312,800
May 11, 202227.8728.3027.4927.5827.325,282,100
May 10, 202228.1828.4027.4127.7327.474,911,500
May 09, 202228.2728.6827.8627.9327.675,455,500
May 06, 202228.8029.1228.6428.8828.614,271,400
May 05, 202229.8929.9028.6228.9628.695,168,200
May 04, 202229.0529.5728.6329.5329.255,429,100
May 03, 202228.6429.1228.5328.7928.522,435,800
May 02, 202228.1028.6627.7628.5228.255,803,500
Apr 29, 202228.9529.1628.6328.6528.382,922,400
Apr 28, 202228.5828.8828.3428.7128.442,821,200
Apr 27, 202228.6828.8928.4228.5128.242,778,900
Apr 26, 202229.2129.4128.5828.6628.393,878,600
Apr 25, 202228.9729.2428.3628.9428.675,280,900
Apr 22, 202229.9130.5729.7830.1829.903,808,500
Apr 21, 202231.1631.2229.9630.4430.153,609,000
Apr 20, 202231.3831.6031.1131.5731.273,439,200
Apr 19, 202231.6432.0431.3131.5531.252,454,500
Apr 18, 202232.2632.7831.9832.0131.713,085,700
Apr 14, 202232.0132.0731.4731.7931.493,310,200
Apr 13, 202232.5032.6632.0932.1431.842,880,500
Apr 12, 202232.4532.6631.9132.1731.873,068,900
Apr 11, 202232.5032.6831.8032.1031.804,189,800
Apr 08, 202231.4532.0831.4331.9431.643,533,000
Apr 07, 202230.9531.5530.8631.3331.043,872,800
Apr 06, 202230.6731.1130.5830.8630.572,982,900
Apr 05, 202231.0231.6030.4030.5430.253,389,900
Apr 04, 202231.3131.3630.7031.0530.762,796,900
Apr 01, 202230.3631.3030.3631.2130.923,291,300
Mar 31, 202231.1431.4430.6630.6630.374,085,500
Mar 30, 202230.6331.0630.6331.0130.723,223,300
Mar 29, 202229.7230.7129.5530.6730.383,595,900
Mar 28, 202230.2230.5830.0330.3630.073,795,400
Mar 25, 202230.4230.8030.2830.5930.302,377,200
Mar 24, 202231.1131.3230.6430.6830.393,913,600
Mar 23, 202230.6530.9230.3430.8730.583,664,100
Mar 22, 202230.5630.7230.0130.4330.143,459,100
Mar 21, 202230.1130.9630.0830.5930.303,735,200
Mar 18, 202230.3030.4829.9130.0029.7215,074,600
Mar 17, 202230.3431.0930.2430.4030.114,552,500
Mar 16, 202230.0130.4029.5829.9829.706,559,400
Mar 15, 202229.2930.7329.2730.3730.085,643,000
Mar 14, 202230.3130.6229.9830.3130.024,724,800
Mar 11, 202230.1831.2629.8631.0530.764,256,700
Mar 10, 202231.4131.9931.0131.2931.006,580,400
Mar 09, 202230.4631.5530.1131.1730.887,466,000
Mar 08, 202232.0533.5031.5332.7032.3911,511,400
Mar 07, 202231.0031.9830.5431.8431.546,414,100
Mar 04, 202230.2631.1430.1330.8030.515,853,300
Mar 03, 202229.2729.9529.2129.9029.624,742,600
Mar 02, 202229.1529.6628.7629.2528.975,499,800
Mar 01, 202228.8029.9528.8029.8929.619,182,400
Feb 28, 202229.1129.1328.3528.6528.386,780,100
Feb 25, 202228.3028.7728.1328.6728.404,965,900
Feb 25, 20220.128 Dividend
Feb 24, 202230.1030.2828.3028.8728.478,725,300
Feb 23, 202228.8629.4728.8529.1128.714,830,200
Feb 22, 202229.4929.8328.8329.0728.675,577,700
Feb 18, 202229.2829.7529.2029.5329.127,691,900
Feb 17, 202228.7029.7628.4629.5329.127,782,200
Feb 16, 202226.8528.4826.8228.2127.828,311,600
Feb 15, 202226.1026.4325.8326.3325.974,480,500
Feb 14, 202226.4127.0026.3826.8526.485,480,600
Feb 11, 202224.6326.5924.5126.3826.027,035,100
Feb 10, 202224.9725.2024.4824.5724.233,949,500
Feb 09, 202225.2725.3124.9724.9824.643,150,700
Feb 08, 202224.9925.1824.8525.1824.833,338,500
Feb 07, 202224.6024.8724.3924.7924.456,696,100
Feb 04, 202224.2624.7724.2324.4624.122,381,100
Feb 03, 202224.2424.4423.8824.2023.872,622,900
Feb 02, 202224.1424.7323.9924.3524.013,345,500
Feb 01, 202224.3824.5024.0224.2323.903,115,900
Jan 31, 202223.8824.3823.7024.3323.994,250,300
Jan 28, 202223.6323.7323.3223.6823.353,274,400
Jan 27, 202223.7624.2323.7223.8323.503,193,100
Jan 26, 202224.3524.8924.0124.1223.794,518,900
Jan 25, 202224.3024.7324.2024.6124.273,313,000
Jan 24, 202224.3624.4923.8924.4524.113,845,100
Jan 21, 202225.0625.1424.2224.3223.983,725,600
Jan 20, 202225.2125.3424.7924.9224.584,304,300
Jan 19, 202223.4825.2723.4325.2224.877,862,800
Jan 18, 202223.2623.6023.1423.2422.922,586,300
Jan 17, 202223.4623.5823.3523.4923.17494,900
Jan 14, 202223.6223.6623.2723.4423.122,826,500
Jan 13, 202223.9024.0223.5523.5623.232,735,600
Jan 12, 202223.7524.0423.5024.0223.693,252,700
Jan 11, 202223.6523.7523.3623.7323.402,799,700
Jan 10, 202222.8923.6322.8623.5923.265,020,800
Jan 07, 202222.9623.1322.7522.8922.572,407,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...