Canada markets close in 6 hours 16 minutes

Purpose Gold Bullion Fund (KILO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
34.740.00 (0.00%)
As of 03:57PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202434.7434.8834.7034.7434.7479
Apr 26, 202434.8534.8534.7034.7634.766,200
Apr 25, 202434.4834.7634.4834.7134.713,800
Apr 24, 202434.5334.6234.5334.6234.621,500
Apr 23, 202434.4034.5834.4034.5234.525,000
Apr 22, 202434.6734.8434.6334.6534.651,900
Apr 19, 202435.4635.6535.4635.5335.533,000
Apr 18, 202435.5535.5535.2935.3935.395,100
Apr 17, 202435.5635.5635.1935.3335.332,600
Apr 16, 202435.2635.6235.2035.5735.574,600
Apr 15, 202435.0835.4634.7335.4635.464,000
Apr 12, 202435.6536.1034.7834.8234.828,100
Apr 11, 202434.7835.3434.7835.3435.346,300
Apr 10, 202434.8234.8234.6234.6734.675,300
Apr 09, 202435.0235.1034.8234.9934.9955,400
Apr 08, 202434.7134.7734.4834.7734.7713,400
Apr 05, 202434.2134.6434.2134.6434.643,300
Apr 04, 202434.1034.2033.9934.1934.195,000
Apr 03, 202433.8734.1833.8734.1734.17900
Apr 02, 202433.5933.8133.5033.8133.815,500
Apr 01, 202433.5533.5533.2633.3533.351,200
Mar 28, 202432.9033.0732.9033.0733.072,300
Mar 27, 202432.5332.6332.5332.6232.623,200
Mar 26, 202432.5132.5132.3532.4132.411,000
Mar 25, 202432.2732.3932.2732.2932.297,000
Mar 22, 202432.1732.1732.1732.1732.17200
Mar 21, 202432.6632.6632.2632.4732.472,500
Mar 20, 202431.9432.3031.9432.1732.17700
Mar 19, 202432.0632.0831.9832.0832.083,000
Mar 18, 202432.1532.1532.1532.1532.15300
Mar 15, 202432.1532.1532.0632.0632.061,800
Mar 14, 202432.1632.1732.0832.0832.084,300
Mar 13, 202432.3132.3332.3132.3132.312,000
Mar 12, 202432.2432.2432.0632.0632.061,400
Mar 11, 202432.4532.5132.4132.4932.499,100
Mar 08, 202432.2232.6332.2232.4132.413,900
Mar 07, 202432.0232.1132.0232.1132.112,400
Mar 06, 202431.8931.9931.7531.9231.9227,000
Mar 05, 202431.7531.7931.7131.7931.791,800
Mar 04, 202431.1531.5331.1531.5331.533,800
Mar 01, 202430.5231.0730.5031.0331.034,200
Feb 29, 202430.4330.4930.4230.4330.432,000
Feb 28, 202430.2930.2930.2430.2530.253,200
Feb 27, 202430.2530.2830.2130.2130.21500
Feb 26, 202430.1430.2530.1430.2030.203,900
Feb 23, 202430.1030.3530.1030.2930.292,800
Feb 22, 202430.0630.1230.0630.0830.083,900
Feb 21, 202430.0930.1530.0930.1130.111,500
Feb 20, 202430.1330.2130.0930.0930.0917,500
Feb 16, 202429.9629.9629.9629.9629.961,000
Feb 15, 202429.7929.8429.7929.8429.841,000
Feb 14, 202429.6729.6729.6029.6329.632,900
Feb 13, 202429.6829.6829.6229.6229.622,700
Feb 12, 202430.0230.0930.0230.0730.071,600
Feb 09, 202430.0730.1530.0730.1530.152,300
Feb 08, 202430.2230.2630.2230.2630.266,700
Feb 07, 202430.2430.3230.2430.3030.302,300
Feb 06, 202430.1230.3030.1230.2930.299,800
Feb 05, 202430.0930.1830.0830.1630.163,000
Feb 02, 202430.1730.3130.1730.3130.315,200
Feb 01, 202430.5630.6130.5630.5930.591,800
Jan 31, 202430.5030.5130.2630.3130.314,900
Jan 30, 202430.2830.3030.2430.3030.303,500
Jan 29, 202430.1530.2830.1130.2830.288,100
Jan 26, 202430.1030.1030.0030.0430.042,100
Jan 25, 202430.0830.0829.9930.0530.053,600
Jan 24, 202429.9930.0629.9930.0130.013,600
Jan 23, 202430.0930.2530.0930.2130.217,400
Jan 22, 202430.1130.1730.1030.1430.1428,600
Jan 19, 202430.2230.2430.1930.2430.242,900
Jan 18, 202430.0330.1230.0030.1030.103,500
Jan 17, 202430.1630.1629.8629.8929.899,000
Jan 16, 202430.4430.4430.2030.2530.256,200
Jan 15, 202430.5230.6930.5230.6130.612,500
Jan 12, 202430.6130.6130.4530.5130.513,100
Jan 11, 202430.2030.2530.0030.2030.202,000
Jan 10, 202430.2830.2830.1530.1630.161,200
Jan 09, 202430.2930.3130.2130.2130.211,100
Jan 08, 202430.3030.3030.2030.2030.203,000
Jan 05, 202430.4730.6030.4530.4730.472,900
Jan 04, 202430.4030.4830.4030.4830.484,100
Jan 03, 202430.3430.4430.2830.4430.442,200
Jan 02, 202430.7030.7330.7030.7330.7315,400
Dec 29, 202330.7330.7330.7330.7330.73400
Dec 28, 202330.9930.9930.8030.8030.807,000
Dec 27, 202330.6731.0530.6731.0231.0219,900
Dec 22, 202330.7530.7930.5830.6130.613,000
Dec 21, 202330.4030.4930.3730.4430.444,300
Dec 20, 202330.3130.3830.2830.3030.304,300
Dec 19, 202330.4330.4530.3830.4230.422,700
Dec 18, 202330.1630.2630.1630.2530.253,800
Dec 15, 202330.3630.3630.1030.1130.114,600
Dec 14, 202330.3930.5030.2930.3530.353,200
Dec 13, 202329.6030.1629.5630.1130.1110,000
Dec 12, 202329.5729.5729.5429.5629.564,200
Dec 11, 202329.6829.6829.5229.5829.587,400
Dec 08, 202329.9029.9029.7829.8429.843,500
Dec 07, 202330.2330.3130.2130.2530.256,100
Dec 06, 202330.2430.3030.2430.2430.246,800
Dec 05, 202330.1830.1830.0830.1530.1512,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...