Canada markets closed

Goldmoney Inc. (XAU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.8000+0.0300 (+1.69%)
At close: 03:37PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20221.75001.80001.75001.80001.80002,900
Dec 08, 20221.75001.80001.75001.77001.77005,800
Dec 07, 20221.82001.85001.77001.78001.780013,900
Dec 06, 20221.80001.83001.77001.82001.820013,500
Dec 05, 20221.83001.83001.73001.80001.800019,300
Dec 02, 20221.84001.84001.78001.81001.810090,700
Dec 01, 20221.80001.84001.76001.84001.840058,100
Nov 30, 20221.75001.79001.75001.79001.790026,500
Nov 29, 20221.71001.79001.71001.79001.790070,900
Nov 28, 20221.72001.76001.70001.75001.750052,600
Nov 25, 20221.77001.77001.75001.77001.770012,300
Nov 24, 20221.76001.77001.76001.76001.76006,900
Nov 23, 20221.73001.76001.72001.76001.760033,700
Nov 22, 20221.68001.77001.68001.75001.750086,800
Nov 21, 20221.65001.73001.65001.72001.720016,400
Nov 18, 20221.69001.72001.68001.72001.720018,000
Nov 17, 20221.65001.68001.63001.67001.67009,100
Nov 16, 20221.69001.71001.64001.70001.700088,100
Nov 15, 20221.64001.71001.64001.66001.660050,100
Nov 14, 20221.66001.70001.63001.70001.700041,300
Nov 11, 20221.62001.64001.57001.59001.590068,300
Nov 10, 20221.63001.63001.57001.59001.590037,700
Nov 09, 20221.69001.69001.61001.61001.610017,600
Nov 08, 20221.66001.67001.65001.66001.66002,300
Nov 07, 20221.71001.71001.63001.70001.700032,400
Nov 04, 20221.70001.71001.68001.71001.710028,100
Nov 03, 20221.67001.68001.58001.65001.650024,500
Nov 02, 20221.68001.70001.68001.70001.70004,700
Nov 01, 20221.70001.70001.67001.70001.70001,400
Oct 31, 20221.70001.71001.63001.69001.690035,900
Oct 28, 20221.70001.70001.70001.70001.70001,600
Oct 27, 20221.68001.70001.68001.70001.70006,300
Oct 26, 20221.64001.67001.64001.67001.67006,800
Oct 25, 20221.65001.65001.62001.63001.630012,700
Oct 24, 20221.65001.65001.64001.65001.65008,400
Oct 21, 20221.65001.68001.63001.66001.660012,600
Oct 20, 20221.69001.70001.66001.66001.66005,500
Oct 19, 20221.68001.74001.68001.70001.70008,700
Oct 18, 20221.74001.74001.69001.69001.69001,400
Oct 17, 20221.84001.84001.67001.70001.700032,600
Oct 14, 20221.88001.91001.73001.78001.780021,200
Oct 13, 20221.65001.91001.65001.90001.900035,200
Oct 12, 20221.79001.84001.78001.81001.81007,500
Oct 11, 20221.72001.75001.70001.74001.740030,800
Oct 07, 20221.67001.72001.60001.72001.720025,100
Oct 06, 20221.66001.74001.66001.74001.74002,700
Oct 05, 20221.60001.74001.60001.71001.710021,200
Oct 04, 20221.69001.71001.65001.66001.660038,500
Oct 03, 20221.61001.68001.61001.68001.680033,500
Sept 30, 20221.56001.65001.56001.65001.650018,200
Sept 29, 20221.58001.62001.58001.61001.610011,600
Sept 28, 20221.56001.60001.56001.59001.59007,100
Sept 27, 20221.55001.57001.52001.55001.550045,200
Sept 26, 20221.56001.66001.56001.56001.560015,900
Sept 23, 20221.69001.69001.55001.59001.590032,200
Sept 22, 20221.69001.70001.63001.70001.70004,100
Sept 21, 20221.67001.70001.67001.69001.690011,100
Sept 20, 20221.66001.68001.66001.68001.68002,000
Sept 19, 20221.65001.69001.65001.69001.690011,300
Sept 16, 20221.65001.69001.63001.63001.630016,200
Sept 15, 20221.61001.66001.58001.58001.580017,400
Sept 14, 20221.61001.63001.60001.60001.60005,100
Sept 13, 20221.68001.68001.56001.56001.56005,300
Sept 12, 20221.61001.65001.56001.62001.620032,000
Sept 09, 20221.60001.63001.59001.61001.61008,500
Sept 08, 20221.58001.60001.54001.56001.560017,400
Sept 07, 20221.51001.58001.51001.58001.58009,700
Sept 06, 20221.48001.52001.48001.50001.500033,400
Sept 02, 20221.51001.52001.45001.51001.510033,100
Sept 01, 20221.48001.53001.48001.51001.51009,800
Aug 31, 20221.53001.53001.49001.49001.490015,300
Aug 30, 20221.50001.56001.49001.52001.520017,800
Aug 29, 20221.47001.52001.47001.49001.490025,700
Aug 26, 20221.56001.56001.48001.48001.480037,600
Aug 25, 20221.53001.56001.48001.49001.490030,400
Aug 24, 20221.52001.58001.52001.52001.520032,300
Aug 23, 20221.49001.54001.48001.51001.510028,400
Aug 22, 20221.52001.55001.49001.49001.490037,900
Aug 19, 20221.57001.58001.48001.51001.510068,700
Aug 18, 20221.57001.61001.56001.56001.560031,200
Aug 17, 20221.55001.62001.55001.61001.61007,400
Aug 16, 20221.59001.59001.56001.59001.590023,800
Aug 15, 20221.62001.63001.58001.58001.580013,600
Aug 12, 20221.58001.61001.58001.60001.600036,200
Aug 11, 20221.60001.60001.58001.58001.58005,100
Aug 10, 20221.58001.58001.57001.57001.570028,200
Aug 09, 20221.60001.60001.56001.56001.560020,700
Aug 08, 20221.60001.62001.57001.59001.590085,800
Aug 05, 20221.57001.61001.56001.59001.590014,200
Aug 04, 20221.59001.61001.58001.60001.600010,200
Aug 03, 20221.62001.62001.57001.57001.570019,100
Aug 02, 20221.60001.62001.60001.62001.620044,000
Jul 29, 20221.59001.59001.53001.57001.570011,200
Jul 28, 20221.63001.64001.60001.60001.60005,200
Jul 27, 20221.60001.61001.60001.60001.60008,500
Jul 26, 20221.60001.63001.60001.62001.620012,200
Jul 25, 20221.65001.65001.60001.63001.630018,500
Jul 22, 20221.58001.59001.57001.57001.57005,800
Jul 21, 20221.58001.63001.53001.53001.530017,300
Jul 20, 20221.64001.64001.56001.57001.570042,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...