STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Sprott Physical Gold Trust (PHYS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

25.38

+0.50

(+2.01%)

At close: 03:59PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	24.91	25.40	24.70	25.38	25.38	76,500
Apr 12, 2024	25.52	25.77	24.84	24.88	24.88	725,700
Apr 11, 2024	24.81	25.18	24.81	25.17	25.17	26,200
Apr 10, 2024	24.64	24.91	24.57	24.75	24.75	45,500
Apr 09, 2024	24.79	24.88	24.70	24.75	24.75	35,900
Apr 08, 2024	24.56	24.66	24.44	24.62	24.62	54,700
Apr 05, 2024	24.34	24.62	24.34	24.46	24.46	208,800
Apr 04, 2024	24.09	24.28	24.02	24.18	24.18	77,800
Apr 03, 2024	24.07	24.25	23.99	24.23	24.23	37,600
Apr 02, 2024	23.92	24.08	23.85	24.08	24.08	35,800
Apr 01, 2024	23.74	23.79	23.59	23.74	23.74	36,200
Mar 28, 2024	23.31	23.45	23.27	23.43	23.43	33,700
Mar 27, 2024	23.05	23.21	23.05	23.19	23.19	38,300
Mar 26, 2024	23.05	23.06	22.95	23.02	23.02	32,100
Mar 25, 2024	22.94	22.99	22.93	22.95	22.95	25,000
Mar 22, 2024	22.91	22.94	22.80	22.87	22.87	16,200
Mar 21, 2024	23.06	23.06	22.75	22.90	22.90	25,900
Mar 20, 2024	22.65	22.91	22.65	22.88	22.88	30,400
Mar 19, 2024	22.84	22.84	22.64	22.71	22.71	26,100
Mar 18, 2024	22.68	22.76	22.68	22.76	22.76	21,500
Mar 15, 2024	22.73	22.77	22.70	22.73	22.73	12,800
Mar 14, 2024	22.69	22.77	22.65	22.76	22.76	13,700
Mar 13, 2024	22.70	22.78	22.66	22.75	22.75	17,500
Mar 12, 2024	22.70	22.71	22.59	22.60	22.60	26,400
Mar 11, 2024	22.90	22.94	22.84	22.89	22.89	29,700
Mar 08, 2024	22.68	22.97	22.60	22.87	22.87	64,600
Mar 07, 2024	22.60	22.63	22.54	22.60	22.60	20,700
Mar 06, 2024	22.56	22.60	22.48	22.57	22.57	46,600
Mar 05, 2024	22.44	22.52	22.40	22.49	22.49	29,600
Mar 04, 2024	22.08	22.31	22.05	22.26	22.26	113,900
Mar 01, 2024	21.53	21.92	21.48	21.90	21.90	53,700
Feb 29, 2024	21.38	21.43	21.35	21.43	21.43	48,200
Feb 28, 2024	21.23	21.26	21.23	21.25	21.25	11,900
Feb 27, 2024	21.17	21.22	21.12	21.12	21.12	13,600
Feb 26, 2024	21.09	21.15	21.08	21.15	21.15	5,200
Feb 23, 2024	21.01	21.23	21.01	21.20	21.20	14,900
Feb 22, 2024	21.06	21.06	20.99	21.03	21.03	27,500
Feb 21, 2024	21.13	21.13	21.00	21.07	21.07	17,800
Feb 20, 2024	21.08	21.14	20.99	20.99	20.99	49,900
Feb 16, 2024	20.83	20.91	20.81	20.89	20.89	240,000
Feb 15, 2024	20.86	20.91	20.81	20.82	20.82	28,600
Feb 14, 2024	20.92	20.92	20.78	20.80	20.80	15,400
Feb 13, 2024	20.92	20.96	20.87	20.88	20.88	19,300
Feb 12, 2024	21.02	21.02	20.93	21.02	21.02	12,500
Feb 09, 2024	21.10	21.11	21.04	21.09	21.09	13,900
Feb 08, 2024	21.24	21.24	21.18	21.19	21.19	7,600
Feb 07, 2024	21.26	21.32	21.21	21.30	21.30	8,300
Feb 06, 2024	21.23	21.33	21.23	21.27	21.27	4,300
Feb 05, 2024	21.08	21.23	21.07	21.22	21.22	13,400
Feb 02, 2024	21.15	21.21	21.11	21.21	21.21	17,800
Feb 01, 2024	21.23	21.32	21.22	21.29	21.29	35,000
Jan 31, 2024	21.18	21.31	21.17	21.18	21.18	20,000
Jan 30, 2024	21.26	21.28	21.14	21.15	21.15	10,600
Jan 29, 2024	21.12	21.15	21.03	21.13	21.13	6,200
Jan 26, 2024	21.05	21.05	20.98	20.99	20.99	10,400
Jan 25, 2024	21.10	21.10	20.92	21.05	21.05	17,500
Jan 24, 2024	21.15	21.15	20.92	20.95	20.95	100,200
Jan 23, 2024	21.08	21.15	21.07	21.12	21.12	13,600
Jan 22, 2024	21.09	21.10	21.01	21.07	21.07	7,700
Jan 19, 2024	21.11	21.15	21.03	21.13	21.13	33,300
Jan 18, 2024	20.97	21.03	20.92	21.03	21.03	11,200
Jan 17, 2024	21.40	21.40	20.86	20.89	20.89	43,700
Jan 16, 2024	21.23	21.24	21.08	21.15	21.15	20,700
Jan 15, 2024	21.20	21.46	21.20	21.46	21.46	13,000
Jan 12, 2024	21.14	21.25	21.12	21.19	21.19	28,100
Jan 11, 2024	20.95	21.08	20.87	20.99	20.99	14,000
Jan 10, 2024	21.05	21.05	20.90	20.92	20.92	17,400
Jan 09, 2024	21.13	21.13	21.00	21.07	21.07	26,600
Jan 08, 2024	21.03	21.10	20.93	20.98	20.98	31,400
Jan 05, 2024	21.27	21.27	21.08	21.13	21.13	12,200
Jan 04, 2024	21.07	21.14	21.00	21.13	21.13	12,300
Jan 03, 2024	21.01	21.07	20.93	21.05	21.05	26,300
Jan 02, 2024	21.20	21.31	21.17	21.17	21.17	25,100
Dec 29, 2023	21.22	21.22	21.07	21.09	21.09	21,600
Dec 28, 2023	21.25	21.29	21.16	21.17	21.17	6,100
Dec 27, 2023	21.10	21.33	21.10	21.28	21.28	25,000
Dec 22, 2023	21.13	21.23	21.09	21.10	21.10	32,800
Dec 21, 2023	21.12	21.13	21.03	21.03	21.03	24,400
Dec 20, 2023	21.05	21.07	20.98	21.04	21.04	29,300
Dec 19, 2023	21.15	21.22	21.09	21.10	21.10	85,900
Dec 18, 2023	20.97	21.15	20.97	21.13	21.13	69,200
Dec 15, 2023	21.18	21.22	20.97	21.01	21.01	12,400
Dec 14, 2023	21.31	21.33	21.15	21.25	21.25	42,300
Dec 13, 2023	20.82	21.23	20.82	21.16	21.16	28,100
Dec 12, 2023	20.95	20.95	20.85	20.87	20.87	27,400
Dec 11, 2023	21.02	21.02	20.82	20.86	20.86	18,000
Dec 08, 2023	21.19	21.24	21.10	21.17	21.17	13,900
Dec 07, 2023	21.47	21.53	21.41	21.42	21.42	18,600
Dec 06, 2023	21.49	21.49	21.39	21.42	21.42	17,900
Dec 05, 2023	21.37	21.38	21.25	21.38	21.38	14,500
Dec 04, 2023	21.61	21.61	21.25	21.37	21.37	34,600
Dec 01, 2023	21.41	21.75	21.41	21.75	21.75	41,900
Nov 30, 2023	21.61	21.61	21.46	21.50	21.50	19,200
Nov 29, 2023	21.66	21.69	21.61	21.68	21.68	146,700
Nov 28, 2023	21.50	21.61	21.50	21.59	21.59	61,600
Nov 27, 2023	21.45	21.48	21.40	21.45	21.45	13,700
Nov 24, 2023	21.30	21.36	21.23	21.36	21.36	7,100
Nov 23, 2023	21.42	21.42	21.23	21.24	21.24	3,400
Nov 22, 2023	21.48	21.50	21.28	21.29	21.29	14,900
Nov 21, 2023	21.33	21.46	21.33	21.38	21.38	21,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7250-0.0004(-0.05%)

CRUDE OIL85.29-0.12(-0.14%)

Bitcoin CAD87,335.43-4,124.95(-4.51%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Sprott Physical Gold Trust (PHYS.TO)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7250
-0.0004(-0.05%)

CRUDE OIL
85.29
-0.12(-0.14%)

Bitcoin CAD
87,335.43
-4,124.95(-4.51%)