Canada markets closed

New Gold Inc. (NGD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.7600-0.0100 (-0.56%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20211.77001.79001.70001.76001.76001,788,000
Dec. 02, 20211.80001.80001.69001.77001.77002,147,100
Dec. 01, 20211.91001.97001.77001.79001.79002,435,100
Nov. 30, 20211.82001.92001.78001.86001.86008,088,300
Nov. 29, 20211.90001.91001.81001.81001.81001,562,200
Nov. 26, 20211.91001.92001.82001.88001.88001,835,500
Nov. 25, 20211.89001.90001.85001.87001.8700526,600
Nov. 24, 20211.95001.97001.89001.89001.89001,459,100
Nov. 23, 20211.95001.99001.90001.97001.97002,252,800
Nov. 22, 20211.95002.07001.93001.98001.98002,013,000
Nov. 19, 20212.13002.16001.98002.02002.02002,682,700
Nov. 18, 20212.24002.24002.09002.15002.15003,037,300
Nov. 17, 20212.20002.27002.20002.24002.24005,533,800
Nov. 16, 20212.20002.22002.15002.19002.19001,111,800
Nov. 15, 20212.25002.25002.14002.19002.19003,917,600
Nov. 12, 20211.98002.25001.97002.22002.22004,189,500
Nov. 11, 20212.03002.06002.00002.02002.02001,490,900
Nov. 10, 20212.00002.03001.93001.99001.99002,146,100
Nov. 09, 20211.91001.97001.88001.97001.97001,387,600
Nov. 08, 20211.90001.92001.87001.89001.89001,629,600
Nov. 05, 20211.79001.90001.77001.90001.90001,780,300
Nov. 04, 20211.84001.88001.77001.78001.78001,295,200
Nov. 03, 20211.80001.83001.76001.80001.80001,664,700
Nov. 02, 20211.78001.84001.75001.83001.83001,353,600
Nov. 01, 20211.74001.81001.71001.79001.79001,137,200
Oct. 29, 20211.71001.78001.67001.74001.74001,207,500
Oct. 28, 20211.80001.82001.73001.75001.75001,335,400
Oct. 27, 20211.79001.84001.77001.79001.7900935,200
Oct. 26, 20211.81001.82001.75001.82001.82001,179,900
Oct. 25, 20211.78001.84001.75001.82001.82001,499,300
Oct. 22, 20211.74001.82001.71001.75001.75002,438,600
Oct. 21, 20211.70001.72001.67001.71001.7100979,800
Oct. 20, 20211.68001.74001.67001.71001.71001,146,400
Oct. 19, 20211.66001.67001.59001.67001.67001,301,800
Oct. 18, 20211.68001.71001.60001.62001.62001,522,800
Oct. 15, 20211.70001.75001.68001.69001.69001,289,300
Oct. 14, 20211.74001.75001.65001.75001.75001,775,300
Oct. 13, 20211.67001.74001.66001.70001.70001,740,000
Oct. 12, 20211.51001.65001.49001.64001.64002,528,200
Oct. 08, 20211.53001.54001.47001.51001.51001,138,600
Oct. 07, 20211.49001.54001.48001.48001.48001,038,500
Oct. 06, 20211.44001.50001.41001.49001.49001,371,800
Oct. 05, 20211.43001.46001.38001.46001.46001,209,000
Oct. 04, 20211.37001.48001.37001.45001.45002,061,600
Oct. 01, 20211.34001.45001.34001.38001.38001,612,400
Sep. 30, 20211.36001.40001.33001.34001.34001,853,600
Sep. 29, 20211.37001.38001.29001.32001.32002,061,600
Sep. 28, 20211.38001.42001.35001.35001.35002,151,500
Sep. 27, 20211.42001.47001.40001.40001.40001,131,000
Sep. 24, 20211.42001.46001.40001.40001.4000854,500
Sep. 23, 20211.43001.44001.39001.42001.42001,181,300
Sep. 22, 20211.46001.49001.43001.44001.44001,554,800
Sep. 21, 20211.53001.53001.44001.44001.44001,193,100
Sep. 20, 20211.54001.55001.48001.50001.50001,135,200
Sep. 17, 20211.47001.56001.44001.54001.54002,962,200
Sep. 16, 20211.45001.48001.41001.46001.46002,194,300
Sep. 15, 20211.53001.58001.48001.49001.49002,154,400
Sep. 14, 20211.54001.60001.52001.53001.53001,108,000
Sep. 13, 20211.47001.60001.47001.56001.56001,813,300
Sep. 10, 20211.50001.54001.46001.51001.51002,598,900
Sep. 09, 20211.59001.59001.51001.51001.51001,044,200
Sep. 08, 20211.60001.62001.53001.58001.58001,535,100
Sep. 07, 20211.62001.65001.52001.57001.57001,834,100
Sep. 03, 20211.48001.66001.46001.65001.65002,947,400
Sep. 02, 20211.50001.50001.44001.45001.45001,012,100
Sep. 01, 20211.53001.54001.47001.49001.49001,331,300
Aug. 31, 20211.50001.56001.48001.52001.52001,432,400
Aug. 30, 20211.58001.58001.45001.50001.50002,372,600
Aug. 27, 20211.48001.58001.46001.56001.56001,980,200
Aug. 26, 20211.47001.50001.42001.48001.4800897,300
Aug. 25, 20211.48001.51001.44001.47001.47001,117,100
Aug. 24, 20211.51001.51001.44001.49001.49001,430,400
Aug. 23, 20211.42001.50001.36001.49001.49001,948,500
Aug. 20, 20211.31001.38001.30001.38001.38001,252,700
Aug. 19, 20211.36001.37001.31001.31001.31001,124,300
Aug. 18, 20211.38001.41001.31001.37001.37002,213,400
Aug. 17, 20211.45001.49001.37001.38001.38001,645,100
Aug. 16, 20211.56001.56001.46001.48001.48001,522,700
Aug. 13, 20211.60001.63001.51001.53001.53001,921,200
Aug. 12, 20211.65001.65001.50001.58001.58003,389,100
Aug. 11, 20211.81001.84001.62001.63001.63004,200,200
Aug. 10, 20211.82001.85001.78001.81001.8100973,100
Aug. 09, 20211.92001.93001.78001.80001.80002,366,500
Aug. 06, 20211.95001.99001.90001.95001.95001,213,700
Aug. 05, 20212.00002.02001.95001.97001.9700769,300
Aug. 04, 20212.13002.16002.00002.00002.00001,340,700
Aug. 03, 20212.04002.10002.02002.09002.0900994,200
Jul. 30, 20212.07002.09002.01002.04002.0400837,500
Jul. 29, 20212.03002.08002.02002.07002.0700835,800
Jul. 28, 20211.94001.99001.92001.98001.9800832,800
Jul. 27, 20211.96001.96001.90001.91001.9100601,600
Jul. 26, 20211.96001.98001.93001.94001.94001,566,800
Jul. 23, 20212.00002.01001.93001.93001.93001,448,500
Jul. 22, 20212.09002.09001.99002.01002.01001,111,900
Jul. 21, 20212.00002.10002.00002.10002.1000975,000
Jul. 20, 20212.05002.09002.00002.00002.0000937,800
Jul. 19, 20212.04002.07002.00002.00002.0000750,500
Jul. 16, 20212.16002.17002.06002.06002.0600916,800
Jul. 15, 20212.17002.20002.14002.19002.1900823,900
Jul. 14, 20212.20002.22002.14002.18002.1800752,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...