Canada markets close in 3 hours

New Gold Inc. (NGD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.3550+0.0050 (+0.21%)
As of 12:59PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.33002.37002.30002.35502.3550427,512
Apr 23, 20242.31002.41002.30002.35002.35002,135,400
Apr 22, 20242.31002.40002.29002.33002.33001,288,200
Apr 19, 20242.41002.43002.38002.41002.4100776,300
Apr 18, 20242.42002.49002.37002.41002.41001,050,500
Apr 17, 20242.41002.46002.37002.41002.41001,111,600
Apr 16, 20242.42002.47002.37002.40002.40001,833,600
Apr 15, 20242.50002.51002.42002.43002.43001,567,100
Apr 12, 20242.60002.67002.46002.49002.49002,531,200
Apr 11, 20242.50002.53002.45002.52002.52001,601,800
Apr 10, 20242.45002.55002.41002.48002.48002,253,700
Apr 09, 20242.45002.51002.43002.51002.51002,638,700
Apr 08, 20242.49002.54002.37002.39002.39001,981,100
Apr 05, 20242.35002.48002.34002.45002.45001,611,000
Apr 04, 20242.40002.42002.31002.34002.34001,557,000
Apr 03, 20242.29002.47002.29002.41002.41002,067,300
Apr 02, 20242.32002.34002.26002.31002.31001,388,700
Apr 01, 20242.37002.43002.28002.30002.30001,697,300
Mar 28, 20242.31002.33002.26002.28002.28001,094,200
Mar 27, 20242.15002.29002.14002.29002.29001,866,300
Mar 26, 20242.20002.23002.12002.13002.1300687,200
Mar 25, 20242.24002.26002.13002.16002.1600474,100
Mar 22, 20242.19002.24002.16002.20002.2000870,300
Mar 21, 20242.35002.36002.19002.21002.21002,000,100
Mar 20, 20242.18002.33002.18002.29002.29001,748,200
Mar 19, 20242.20002.24002.14002.17002.17001,590,500
Mar 18, 20242.30002.30002.21002.22002.2200851,900
Mar 15, 20242.25002.37002.24002.30002.30001,846,200
Mar 14, 20242.25002.31002.22002.27002.27001,314,200
Mar 13, 20242.21002.33002.19002.28002.28001,388,800
Mar 12, 20242.19002.29002.13002.19002.19001,845,100
Mar 11, 20242.02002.25002.02002.23002.23002,172,500
Mar 08, 20242.14002.14001.98002.03002.03002,692,900
Mar 07, 20242.01002.07001.97002.07002.07001,558,900
Mar 06, 20241.93002.01001.91002.00002.0000901,300
Mar 05, 20241.95002.04001.91001.92001.92001,748,100
Mar 04, 20241.84001.92001.79001.91001.91001,563,000
Mar 01, 20241.71001.82001.68001.82001.82002,047,200
Feb 29, 20241.63001.73001.63001.66001.66002,499,100
Feb 28, 20241.54001.62001.52001.60001.60001,353,800
Feb 27, 20241.50001.54001.50001.53001.5300594,900
Feb 26, 20241.51001.52001.49001.49001.4900657,100
Feb 23, 20241.50001.55001.50001.53001.53001,355,500
Feb 22, 20241.54001.54001.49001.50001.50001,393,200
Feb 21, 20241.56001.56001.54001.55001.5500380,500
Feb 20, 20241.60001.60001.55001.56001.5600756,200
Feb 16, 20241.56001.59001.54001.56001.5600848,900
Feb 15, 20241.54001.62001.54001.56001.56001,724,300
Feb 14, 20241.57001.65001.47001.54001.54003,140,100
Feb 13, 20241.65001.69001.61001.61001.61001,287,900
Feb 12, 20241.59001.69001.59001.67001.6700737,600
Feb 09, 20241.66001.66001.57001.58001.58001,380,000
Feb 08, 20241.70001.75001.68001.68001.6800657,000
Feb 07, 20241.74001.77001.70001.72001.72001,180,500
Feb 06, 20241.73001.75001.70001.74001.74001,081,300
Feb 05, 20241.68001.75001.67001.72001.72001,050,000
Feb 02, 20241.67001.74001.66001.72001.7200779,300
Feb 01, 20241.65001.74001.64001.74001.74001,382,000
Jan 31, 20241.61001.70001.58001.62001.62001,139,300
Jan 30, 20241.60001.67001.57001.60001.60002,395,100
Jan 29, 20241.68001.68001.50001.50001.50006,836,300
Jan 26, 20241.70001.71001.65001.66001.6600437,200
Jan 25, 20241.68001.72001.66001.70001.7000505,800
Jan 24, 20241.74001.76001.65001.66001.6600776,200
Jan 23, 20241.69001.72001.68001.72001.7200598,700
Jan 22, 20241.68001.72001.66001.67001.6700401,000
Jan 19, 20241.75001.75001.66001.71001.7100901,200
Jan 18, 20241.74001.77001.72001.74001.7400640,900
Jan 17, 20241.82001.83001.73001.74001.74001,007,300
Jan 16, 20241.85001.87001.83001.84001.8400611,400
Jan 15, 20241.86001.88001.85001.88001.8800320,200
Jan 12, 20241.82001.92001.82001.88001.88001,479,600
Jan 11, 20241.82001.82001.74001.81001.8100858,500
Jan 10, 20241.80001.83001.76001.82001.8200495,300
Jan 09, 20241.86001.87001.79001.80001.8000978,700
Jan 08, 20241.86001.91001.85001.87001.8700604,200
Jan 05, 20241.87001.94001.84001.92001.92001,247,200
Jan 04, 20241.86001.90001.84001.88001.8800596,100
Jan 03, 20241.86001.89001.82001.86001.8600859,600
Jan 02, 20241.92001.95001.88001.89001.8900683,000
Dec 29, 20231.93001.95001.89001.92001.9200549,200
Dec 28, 20232.03002.03001.94001.94001.9400998,700
Dec 27, 20232.00002.08002.00002.04002.0400796,000
Dec 22, 20232.06002.12002.02002.03002.03001,805,700
Dec 21, 20232.03002.05002.01002.03002.0300701,500
Dec 20, 20232.02002.04001.99002.00002.00001,479,300
Dec 19, 20231.95002.05001.95002.04002.04001,216,000
Dec 18, 20231.95001.96001.88001.95001.95001,633,800
Dec 15, 20232.04002.08001.91001.93001.930017,428,600
Dec 14, 20231.98002.07001.98002.03002.03001,899,900
Dec 13, 20231.84001.98001.82001.98001.98001,773,900
Dec 12, 20231.87001.89001.83001.84001.84001,366,400
Dec 11, 20231.85001.90001.81001.86001.8600857,300
Dec 08, 20231.92001.95001.88001.88001.88001,704,700
Dec 07, 20231.91001.98001.89001.96001.96001,398,400
Dec 06, 20231.88001.94001.85001.92001.92001,805,400
Dec 05, 20231.88001.96001.84001.85001.85001,001,300
Dec 04, 20232.05002.05001.90001.90001.90001,772,700
Dec 01, 20231.89002.05001.87002.05002.05002,157,600
Nov 30, 20231.85001.94001.84001.88001.88003,011,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...