Canada Markets close in 4 hrs 56 mins

Purpose Gold Bullion Fund (KILO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.72-0.04 (-0.15%)
As of 02:46PM EDT. Market open.
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202226.6926.7826.6926.7226.72900
Aug 15, 202226.7226.8226.7226.8226.829,900
Aug 12, 202227.1627.1627.1127.1127.11600
Aug 11, 202226.9926.9926.9526.9526.954,100
Aug 10, 202227.0527.1126.9426.9426.945,400
Aug 09, 202227.0627.0827.0527.0527.052,200
Aug 08, 202226.9126.9126.9126.9126.911,000
Aug 05, 202227.0327.0327.0327.0327.03-
Aug 04, 202226.9927.0026.9927.0027.002,800
Aug 03, 202226.5726.5726.5726.5726.57100
Aug 02, 202226.7826.7826.4826.4826.481,400
Jul 29, 202226.5626.5626.5126.5126.512,500
Jul 28, 202226.4126.4126.4126.4126.411,100
Jul 27, 202225.9826.1525.9826.0826.088,900
Jul 26, 202225.9225.9225.8425.8425.84700
Jul 25, 202225.8125.8925.8125.8325.831,200
Jul 22, 202225.8825.8825.8825.8825.88800
Jul 21, 202225.9225.9225.9225.9225.92200
Jul 20, 202225.6825.6825.5725.5725.571,900
Jul 19, 202225.7425.8325.7425.7425.744,100
Jul 18, 202225.9225.9225.6425.7025.7031,400
Jul 15, 202225.7425.7425.7425.7425.74-
Jul 14, 202225.6525.7625.6525.7425.74400
Jul 13, 202225.9526.1725.9526.1726.17900
Jul 12, 202226.1526.1526.0626.0626.061,100
Jul 11, 202226.2326.2326.1526.1726.17900
Jul 08, 202226.2526.2526.2526.2526.25200
Jul 07, 202226.3126.3126.2026.2926.29700
Jul 06, 202226.5026.5026.1126.3026.3025,600
Jul 05, 202227.0027.0026.5726.6526.6515,800
Jul 04, 202227.2927.2927.1927.1927.191,500
Jun 30, 202227.3327.3327.2327.2327.232,700
Jun 29, 202227.4427.4427.4427.4427.44-
Jun 28, 202227.5027.5027.4527.4527.45700
Jun 27, 202227.5527.5527.5027.5027.501,600
Jun 24, 202227.6527.6527.5427.5427.54200
Jun 23, 202227.7827.8427.7827.8027.803,000
Jun 22, 202227.7527.7527.7527.7527.751,600
Jun 21, 202227.7327.7327.6627.6627.661,600
Jun 20, 202227.7127.8027.7127.7827.78700
Jun 17, 202227.9127.9127.7527.7527.751,000
Jun 16, 202227.9027.9427.9027.9427.94400
Jun 15, 202227.6427.7527.5127.7527.75800
Jun 14, 202227.3027.3027.2227.2227.22900
Jun 13, 202227.6527.6527.4827.5327.532,200
Jun 10, 202227.9828.2527.9828.2128.21900
Jun 09, 202227.9227.9227.7827.8827.881,100
Jun 08, 202227.9028.0227.9027.9727.971,600
Jun 07, 202227.9027.9527.9027.9527.956,900
Jun 06, 202227.8427.8427.8427.8427.84200
Jun 03, 202227.9327.9327.9327.9327.93100
Jun 02, 202228.1928.1928.1728.1728.172,100
Jun 01, 202227.8527.9127.8527.9127.914,200
May 31, 202227.8527.9027.6927.7027.7011,200
May 30, 202227.7627.9227.7627.9027.90900
May 27, 202227.9327.9327.9327.9327.93-
May 26, 202227.8527.8527.8527.8527.85200
May 25, 202227.7927.9327.7927.9327.93900
May 24, 202228.1228.1228.1228.1228.12700
May 20, 202227.7027.7827.7027.7827.785,400
May 19, 202227.7227.7927.7227.7927.79700
May 18, 202227.3727.3927.3627.3927.394,200
May 17, 202227.5127.5127.3427.3427.348,300
May 16, 202227.4827.5527.4827.5227.52400
May 13, 202227.2627.3427.2627.2827.281,500
May 12, 202227.5427.5427.5227.5227.52700
May 11, 202227.7327.7327.7327.7327.73-
May 10, 202227.9527.9527.8027.8027.802,400
May 09, 202228.2028.2028.0028.0028.001,600
May 06, 202228.3828.3828.3828.3828.38-
May 05, 202228.7028.7028.3128.3828.384,200
May 04, 202228.1828.5028.1828.4328.43400
May 03, 202228.2328.2628.2128.2128.213,600
May 02, 202228.1828.1828.1328.1328.13500
Apr 29, 202228.8328.8628.7128.7128.711,100
Apr 28, 202228.4128.4128.4128.4128.41500
Apr 27, 202228.6028.6028.4328.4328.43900
Apr 26, 202228.8028.8528.6328.6328.633,700
Apr 25, 202228.6228.6328.5828.6328.631,900
Apr 22, 202229.2929.3529.1529.1529.1512,400
Apr 21, 202229.3329.5029.3029.5029.50600
Apr 20, 202229.3329.3329.3329.3329.33600
Apr 19, 202229.6829.6829.3829.3829.383,000
Apr 18, 202230.0330.0330.0030.0030.001,100
Apr 14, 202229.8429.8429.7929.8029.80900
Apr 13, 202229.8829.9129.8829.8829.882,100
Apr 12, 202229.7229.7529.7229.7529.754,800
Apr 11, 202229.6029.6029.4329.4929.491,700
Apr 08, 202229.2229.4329.2229.3429.343,200
Apr 07, 202229.0229.2629.0229.2229.223,800
Apr 06, 202229.1129.1628.9929.0929.093,900
Apr 05, 202229.3029.3029.0029.0729.072,700
Apr 04, 202229.1329.2529.1129.1629.16900
Apr 01, 202229.1229.1229.0329.0729.075,400
Mar 31, 202229.3229.3929.2829.3029.3011,100
Mar 30, 202229.1229.2529.1229.2229.227,300
Mar 29, 202228.8729.0028.8729.0029.004,800
Mar 28, 202229.2229.3029.0029.0229.026,200
Mar 25, 202229.4829.5829.4829.4929.497,700
Mar 24, 202229.5329.7029.5329.6429.643,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...