Canada markets closed

Sprott Physical Gold Trust (PHYS-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
18.35+0.68 (+3.85%)
At close: 03:52PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202418.3218.3818.3018.3518.354,070
May 09, 202417.9118.1417.9118.1418.143,100
May 08, 202417.8317.9017.8317.8817.88800
May 07, 202417.9317.9317.9317.9317.931,600
May 06, 202417.9918.0317.9918.0318.031,256
May 03, 202417.6917.6917.6717.6717.675,000
May 02, 202417.9517.9517.9517.9517.95-
May 01, 202417.9217.9617.9217.9517.952,600
Apr 30, 202417.8917.9017.7317.7317.734,025
Apr 29, 202418.0818.1818.0518.1118.114,500
Apr 26, 202418.1818.1818.1018.1018.1021,303
Apr 25, 202418.0018.1517.9818.1018.1017,700
Apr 24, 202418.0018.0718.0018.0718.07200
Apr 23, 202417.8718.0417.8718.0018.007,536
Apr 22, 202418.0718.0718.0418.0418.04570
Apr 19, 202418.4618.4618.4618.4618.46-
Apr 18, 202418.4418.4718.4418.4618.461,500
Apr 17, 202418.4618.4618.3818.3818.381,130
Apr 16, 202418.3318.5018.3318.4918.497,373
Apr 15, 202417.9718.4117.9718.4118.411,800
Apr 12, 202418.5418.7218.1018.1018.104,844
Apr 11, 202418.1518.3918.1518.3918.394,821
Apr 10, 202418.1018.1018.0618.0618.06250
Apr 09, 202418.2518.2518.1018.1018.10472
Apr 08, 202418.0018.0018.0018.0018.00-
Apr 05, 202417.8918.0617.8918.0018.001,630
Apr 04, 202417.8917.9417.7917.7917.796,900
Apr 03, 202417.7317.8317.7217.8017.804,000
Apr 02, 202417.7017.7017.7017.7017.70300
Apr 01, 202417.5317.5417.3917.4817.48845
Mar 28, 202417.1717.2817.1717.2817.28200
Mar 27, 202417.0517.0517.0517.0517.054,462
Mar 26, 202416.9016.9016.9016.9016.90100
Mar 25, 202416.8916.9116.8916.9116.91500
Mar 22, 202416.8816.8816.7916.7916.793,800
Mar 21, 202417.0417.0416.9116.9116.911,500
Mar 20, 202416.7716.7716.7116.7416.7464,915
Mar 19, 202416.7516.7516.6816.7116.71350
Mar 18, 202416.7716.8116.7716.8116.81200
Mar 15, 202416.7916.7916.7916.7916.79-
Mar 14, 202416.7716.7916.7616.7916.79390
Mar 13, 202416.9016.9016.9016.9016.90810
Mar 12, 202416.8016.8016.7416.7516.751,630
Mar 11, 202416.9716.9916.9616.9616.96783
Mar 08, 202416.8317.0016.8316.9416.944,150
Mar 07, 202416.7616.7716.7616.7716.771,000
Mar 06, 202416.6316.6616.6316.6616.66450
Mar 05, 202416.5316.5516.5316.5516.551,916
Mar 04, 202416.2416.4116.2416.4116.41481
Mar 01, 202415.8016.1615.8016.1616.163,481
Feb 29, 202415.7315.8015.7315.7715.77650
Feb 28, 202415.6815.6815.6815.6815.68-
Feb 27, 202415.6615.6815.6615.6815.68205
Feb 26, 202415.5715.5715.5715.5715.574,700
Feb 23, 202415.6115.6115.6115.6115.61-
Feb 22, 202415.5715.6115.5715.6115.61450
Feb 21, 202415.6215.6215.5915.5915.59310
Feb 20, 202415.6015.6015.5415.5515.5540,400
Feb 16, 202415.4215.5115.4215.5115.51700
Feb 15, 202415.3815.4915.3815.4915.491,075
Feb 14, 202415.3615.3615.3615.3615.36206
Feb 13, 202415.4215.4215.3915.3915.39250
Feb 12, 202415.6015.6015.5915.5915.59510
Feb 09, 202415.6315.6315.6315.6315.63178
Feb 08, 202415.7615.7615.7615.7615.76601
Feb 07, 202415.7815.7815.7815.7815.78-
Feb 06, 202415.7015.7815.7015.7815.781,324
Feb 05, 202415.7115.7115.7115.7115.71-
Feb 02, 202415.7215.7215.7115.7115.712,553
Feb 01, 202415.9315.9315.9015.9015.901,140
Jan 31, 202415.8215.9015.6515.6515.651,441
Jan 30, 202415.8215.8215.7615.8015.802,625
Jan 29, 202415.6315.6315.6315.6315.63-
Jan 26, 202415.6515.6515.6315.6315.63550
Jan 25, 202415.6815.6815.6815.6815.68-
Jan 24, 202415.7015.7015.6815.6815.68400
Jan 23, 202415.5215.5215.5215.5215.52-
Jan 22, 202415.5215.5215.5215.5215.52-
Jan 19, 202415.5215.5215.5215.5215.52-
Jan 18, 202415.5415.5415.5215.5215.522,900
Jan 17, 202415.4815.4815.4415.4615.46600
Jan 16, 202415.7415.7415.7415.7415.74300
Jan 15, 202415.7715.8915.7715.8915.891,900
Jan 12, 202415.6315.6315.6315.6315.63-
Jan 11, 202415.6315.6315.6315.6315.63103
Jan 10, 202415.6515.6515.6515.6515.65100
Jan 09, 202415.7115.7115.6815.7115.711,400
Jan 08, 202415.6515.7115.6515.7115.71400
Jan 05, 202415.8315.9515.8315.9515.95300
Jan 04, 202415.7015.8215.7015.8215.82660
Jan 03, 202415.7115.7415.6515.7315.735,130
Jan 02, 202415.9515.9515.9215.9215.92235
Dec 29, 202316.0016.0015.9515.9515.95380
Dec 28, 202316.0016.0016.0016.0016.00-
Dec 27, 202316.0616.0616.0016.0016.001,070
Dec 22, 202316.0416.0416.0016.0016.002,600
Dec 21, 202315.8315.8415.8315.8415.84230
Dec 20, 202315.7615.7915.7615.7915.79960
Dec 19, 202315.8815.8815.8815.8815.88900
Dec 18, 202315.7015.7415.7015.7415.741,050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...