Canada markets open in 3 hours 19 minutes

Sprott Physical Gold Trust (PHYS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.74-0.07 (-0.39%)
At close: 03:59PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202217.8817.8817.7317.7417.74186,100
Aug 16, 202217.9617.9617.7917.8117.8110,600
Aug 15, 202218.0218.1017.9217.9417.9415,100
Aug 12, 202217.9318.0317.9218.0318.0334,300
Aug 11, 202217.9317.9317.8017.8217.8213,400
Aug 10, 202218.0118.0517.9117.9117.9123,300
Aug 09, 202218.1018.1318.0718.1118.1114,600
Aug 08, 202217.9318.0117.9318.0118.0123,700
Aug 05, 202217.9617.9917.9017.9017.909,800
Aug 04, 202217.8818.0417.8818.0318.0393,000
Aug 03, 202217.8617.8617.7017.7117.7129,600
Aug 02, 202217.8818.0217.7617.7617.7621,100
Jul 29, 202217.6617.7617.6417.7117.7134,500
Jul 28, 202217.5417.6617.5417.6417.6431,600
Jul 27, 202217.3217.4217.2417.3617.3620,800
Jul 26, 202217.2817.3417.2817.3217.3211,100
Jul 25, 202217.3417.3417.2417.2417.2414,300
Jul 22, 202217.3017.4517.3017.4117.4124,700
Jul 21, 202217.1017.2917.1017.2817.2835,600
Jul 20, 202217.2117.2117.0117.0117.0125,000
Jul 19, 202217.2717.2717.1917.1917.199,400
Jul 18, 202217.3917.3917.2317.2817.2828,900
Jul 15, 202217.3617.3717.2717.3217.3244,100
Jul 14, 202217.6017.6017.4517.4817.4837,200
Jul 13, 202217.4617.6417.4617.5817.5827,800
Jul 12, 202217.5917.6317.4917.5017.5010,000
Jul 11, 202217.6717.7517.6017.6017.6021,300
Jul 08, 202217.6717.7217.6217.6617.6631,900
Jul 07, 202217.7117.7117.6117.6717.6724,400
Jul 06, 202218.0018.0017.6717.7017.7052,000
Jul 05, 202218.3118.3218.0018.0218.0246,600
Jul 04, 202218.1118.2318.0618.0818.0822,100
Jun 30, 202218.3918.4118.2218.2318.2313,100
Jun 29, 202218.4918.5018.3618.4218.4224,100
Jun 28, 202218.4618.4618.3518.3918.3932,300
Jun 27, 202218.5018.5218.3918.4718.47314,400
Jun 24, 202218.5818.5918.4718.4718.4714,600
Jun 23, 202218.7218.7618.5818.5918.5915,200
Jun 22, 202218.7718.7818.6518.7018.7015,100
Jun 21, 202218.9418.9418.5418.5518.5528,900
Jun 20, 202218.9918.9918.7018.8618.8622,200
Jun 17, 202218.9118.9118.7718.8218.82136,000
Jun 16, 202218.5118.8118.5118.8118.8171,200
Jun 15, 202218.6518.6518.5018.5218.5236,900
Jun 14, 202218.4918.4918.3918.4518.45226,500
Jun 13, 202218.5818.5818.3818.4318.43114,600
Jun 10, 202218.4018.8118.3918.7418.74323,500
Jun 09, 202218.2718.4518.2718.4318.4322,400
Jun 08, 202218.2618.3218.2518.3018.3030,100
Jun 07, 202218.2518.3018.2018.3018.3026,200
Jun 06, 202218.3018.3018.1718.2018.2018,600
Jun 03, 202218.3618.3918.2618.3318.3317,200
Jun 02, 202218.4418.5318.4418.4818.4818,500
Jun 01, 202218.2718.3718.2518.3518.3525,900
May 31, 202218.3818.4018.1918.2018.2045,200
May 30, 202218.5618.5918.4618.5218.5213,000
May 27, 202218.5918.5918.5118.5118.5120,400
May 26, 202218.5418.6318.5018.6318.6318,500
May 25, 202218.6718.6718.5518.6118.6122,300
May 24, 202218.6118.7918.6118.7518.7550,200
May 20, 202218.4618.5318.3518.5118.5137,500
May 19, 202218.3718.5118.3418.4818.4818,200
May 18, 202218.1018.3118.1018.2418.2413,300
May 17, 202218.4118.4118.1318.1318.1391,600
May 16, 202218.2718.3718.2218.3618.3645,700
May 13, 202218.3818.3918.2618.2818.2848,000
May 12, 202218.8118.8118.5718.5718.5745,600
May 11, 202218.8018.9018.7118.8918.8932,100
May 10, 202218.9318.9318.7418.7418.7443,700
May 09, 202219.0519.0618.8918.9318.9353,700
May 06, 202219.0219.2119.0219.1419.1486,900
May 05, 202219.0919.1118.9619.0119.01123,900
May 04, 202218.8619.0018.8518.9018.90197,400
May 03, 202218.8219.0118.8218.8418.8456,500
May 02, 202219.0019.0018.8518.8518.8527,600
Apr 29, 202219.1519.3319.0919.2119.2120,700
Apr 28, 202219.0719.1219.0019.1119.1151,000
Apr 27, 202219.2119.2118.9718.9918.99107,600
Apr 26, 202219.2619.3119.1719.2419.24122,800
Apr 25, 202219.2019.2019.0919.1019.1041,100
Apr 22, 202219.5119.5519.4019.4619.4697,100
Apr 21, 202219.3019.4819.2019.4519.45151,700
Apr 20, 202219.3119.4019.2419.3919.3992,800
Apr 19, 202219.6719.6719.4419.4819.4880,100
Apr 18, 202219.8619.8619.7119.7819.78909,400
Apr 14, 202219.6719.7619.5519.7619.76179,700
Apr 13, 202219.8019.8119.6019.6519.65150,700
Apr 12, 202219.5919.6619.5519.6519.65164,800
Apr 11, 202219.5419.5519.4019.5219.52344,600
Apr 08, 202219.3519.4019.3219.3519.3583,200
Apr 07, 202219.2219.3319.2219.2919.29131,900
Apr 06, 202219.0919.1619.0919.1419.14192,000
Apr 05, 202219.1519.1518.9919.0919.0923,700
Apr 04, 202219.2619.2619.1219.1819.1877,500
Apr 01, 202219.1619.2319.0119.2019.2067,500
Mar 31, 202219.2419.2719.1619.1919.1977,900
Mar 30, 202219.0819.1419.0419.1419.1490,400
Mar 29, 202218.8519.0818.7919.0819.08174,000
Mar 28, 202219.2119.3519.0619.0619.0639,600
Mar 25, 202219.3219.4019.3019.3119.3139,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...