STOCKS ADVANCE WITH FED'S POWELL IN FOCUS

Powell: 'Premature' to conclude rate hikes over or 'speculate' when cuts could start

Barrick Gold Corporation (ABX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

23.94

+0.10

(+0.42%)

At close: 04:00PM EST

Time Period:

Dec 01, 2022 - Dec 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	23.78	24.00	23.65	23.94	23.94	5,232,896
Nov 30, 2023	23.53	23.89	23.39	23.84	23.84	4,833,500
Nov 29, 2023	23.50	23.75	23.43	23.64	23.64	4,105,700
Nov 29, 2023	0.136 Dividend
Nov 28, 2023	22.64	23.73	22.59	23.67	23.53	5,241,700
Nov 27, 2023	22.49	22.77	22.27	22.55	22.42	2,476,000
Nov 24, 2023	22.15	22.26	21.92	22.05	21.92	1,261,500
Nov 23, 2023	22.20	22.22	22.03	22.03	21.90	473,000
Nov 22, 2023	22.27	22.40	22.07	22.21	22.08	2,958,500
Nov 21, 2023	22.02	22.43	22.01	22.19	22.06	3,392,600
Nov 20, 2023	21.40	21.75	21.28	21.69	21.57	2,160,000
Nov 17, 2023	22.02	22.06	21.53	21.55	21.43	2,149,300
Nov 16, 2023	21.57	22.11	21.55	21.85	21.72	3,461,700
Nov 15, 2023	21.43	21.54	21.23	21.36	21.24	2,636,800
Nov 14, 2023	21.34	21.67	21.18	21.51	21.39	2,429,800
Nov 13, 2023	21.03	21.15	20.86	20.88	20.76	1,981,700
Nov 10, 2023	20.93	21.02	20.78	20.98	20.86	2,302,800
Nov 09, 2023	21.00	21.42	20.81	21.14	21.02	1,485,200
Nov 08, 2023	21.56	21.66	20.82	20.95	20.83	2,216,600
Nov 07, 2023	22.11	22.17	21.43	21.69	21.57	3,041,200
Nov 06, 2023	22.37	22.60	22.20	22.33	22.20	2,320,300
Nov 03, 2023	22.20	22.64	22.06	22.54	22.41	5,189,100
Nov 02, 2023	22.35	22.37	21.95	22.08	21.95	2,951,900
Nov 01, 2023	22.18	22.26	21.98	22.24	22.11	2,497,900
Oct 31, 2023	22.27	22.56	22.01	22.15	22.02	3,749,200
Oct 30, 2023	22.59	22.62	22.22	22.25	22.12	2,660,500
Oct 27, 2023	22.46	22.72	21.97	22.67	22.54	2,770,300
Oct 26, 2023	22.93	22.93	22.27	22.53	22.40	2,816,200
Oct 25, 2023	22.75	23.21	22.74	22.87	22.74	3,993,200
Oct 24, 2023	22.43	22.78	22.33	22.73	22.60	2,246,200
Oct 23, 2023	22.95	23.06	22.52	22.67	22.54	3,513,600
Oct 20, 2023	22.80	23.46	22.80	23.17	23.04	3,423,400
Oct 19, 2023	22.63	22.78	22.34	22.74	22.61	2,362,400
Oct 18, 2023	22.58	22.86	22.46	22.66	22.53	4,240,800
Oct 17, 2023	21.65	22.40	21.58	22.39	22.26	2,452,400
Oct 16, 2023	21.37	21.69	21.27	21.53	21.41	1,985,700
Oct 13, 2023	21.31	21.65	21.11	21.50	21.38	3,444,500
Oct 12, 2023	20.50	20.78	20.48	20.71	20.59	2,203,900
Oct 11, 2023	20.56	20.70	20.43	20.69	20.57	1,961,800
Oct 10, 2023	20.30	20.33	20.15	20.29	20.17	2,063,400
Oct 06, 2023	19.73	20.06	19.73	19.95	19.84	2,641,700
Oct 05, 2023	19.52	19.79	19.39	19.71	19.60	2,051,700
Oct 04, 2023	19.43	19.60	19.04	19.51	19.40	4,650,500
Oct 03, 2023	19.47	19.84	19.41	19.46	19.35	3,244,600
Oct 02, 2023	19.54	19.60	19.19	19.43	19.32	2,530,900
Sept 29, 2023	19.97	19.98	19.51	19.73	19.62	4,926,800
Sept 28, 2023	19.89	19.92	19.53	19.66	19.55	4,647,500
Sept 27, 2023	20.49	20.52	19.64	19.78	19.67	4,293,900
Sept 26, 2023	20.81	20.95	20.53	20.55	20.43	2,893,800
Sept 25, 2023	21.21	21.30	20.87	20.94	20.82	2,060,400
Sept 22, 2023	21.75	21.80	21.28	21.30	21.18	2,732,600
Sept 21, 2023	21.70	21.87	21.56	21.61	21.49	3,046,000
Sept 20, 2023	22.00	22.53	21.99	22.13	22.00	2,393,800
Sept 19, 2023	22.43	22.43	21.77	21.95	21.82	2,817,200
Sept 18, 2023	22.52	22.65	22.38	22.52	22.39	1,558,300
Sept 15, 2023	22.33	22.59	22.29	22.51	22.38	10,144,100
Sept 14, 2023	21.90	22.20	21.89	22.06	21.93	3,396,500
Sept 13, 2023	21.81	21.86	21.63	21.83	21.70	1,719,700
Sept 12, 2023	21.60	21.94	21.59	21.78	21.65	2,193,900
Sept 11, 2023	21.65	21.84	21.53	21.82	21.69	1,238,400
Sept 08, 2023	21.59	21.78	21.48	21.55	21.43	1,470,300
Sept 07, 2023	21.55	21.69	21.53	21.62	21.50	2,506,300
Sept 06, 2023	21.64	21.81	21.51	21.60	21.48	1,550,800
Sept 05, 2023	21.75	21.96	21.61	21.72	21.60	2,174,000
Sept 01, 2023	22.21	22.31	21.88	21.95	21.82	4,330,400
Aug 31, 2023	22.08	22.15	21.84	21.90	21.77	4,506,400
Aug 30, 2023	22.21	22.35	22.00	22.12	21.99	1,883,000
Aug 30, 2023	0.136 Dividend
Aug 29, 2023	22.01	22.34	21.97	22.18	21.92	2,635,100
Aug 28, 2023	21.73	22.06	21.67	22.03	21.77	1,460,600
Aug 25, 2023	21.67	21.79	21.25	21.64	21.38	2,232,500
Aug 24, 2023	21.67	21.81	21.43	21.68	21.42	2,226,700
Aug 23, 2023	21.77	22.15	21.69	21.80	21.54	2,153,400
Aug 22, 2023	21.30	21.51	21.12	21.49	21.24	1,825,100
Aug 21, 2023	21.18	21.32	20.96	21.27	21.02	4,041,900
Aug 18, 2023	21.15	21.22	20.99	21.15	20.90	2,151,000
Aug 17, 2023	21.36	21.43	20.99	21.21	20.96	2,220,300
Aug 16, 2023	21.50	21.61	21.31	21.33	21.08	2,134,700
Aug 15, 2023	22.33	22.35	21.53	21.61	21.35	3,355,500
Aug 14, 2023	22.55	22.59	22.31	22.42	22.15	1,934,500
Aug 11, 2023	22.33	22.74	22.31	22.73	22.46	2,418,700
Aug 10, 2023	22.25	22.57	22.13	22.38	22.11	2,898,300
Aug 09, 2023	22.27	22.30	21.99	22.11	21.85	1,596,300
Aug 08, 2023	21.84	22.11	21.53	22.02	21.76	4,190,100
Aug 04, 2023	22.05	22.10	21.82	22.04	21.78	2,601,800
Aug 03, 2023	22.02	22.23	21.73	21.80	21.54	2,828,900
Aug 02, 2023	22.59	22.66	22.04	22.07	21.81	3,285,300
Aug 01, 2023	22.50	22.71	22.34	22.64	22.37	3,102,000
Jul 31, 2023	22.57	22.98	22.55	22.78	22.51	2,986,400
Jul 28, 2023	22.38	22.59	22.33	22.48	22.21	1,961,100
Jul 27, 2023	22.48	22.51	22.12	22.21	21.95	2,604,700
Jul 26, 2023	23.14	23.14	22.60	22.76	22.49	2,908,700
Jul 25, 2023	22.94	23.17	22.88	23.10	22.83	1,806,500
Jul 24, 2023	22.95	22.97	22.75	22.88	22.61	1,523,200
Jul 21, 2023	22.70	23.01	22.66	22.96	22.69	2,183,300
Jul 20, 2023	23.17	23.20	22.75	22.75	22.48	2,320,200
Jul 19, 2023	23.20	23.39	23.16	23.23	22.95	3,649,500
Jul 18, 2023	23.13	23.62	23.04	23.24	22.96	3,004,000
Jul 17, 2023	22.85	23.01	22.66	22.93	22.66	1,366,200
Jul 14, 2023	22.99	23.28	22.94	22.95	22.68	2,557,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD52,394.75+1,365.34(+2.68%)

STOCKS ADVANCE WITH FED'S POWELL IN FOCUS

Barrick Gold Corporation (ABX.TO)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
52,394.75
+1,365.34(+2.68%)