Canada markets close in 3 hours 56 minutes

Goldmoney Inc. (XAU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6100+0.0300 (+1.90%)
As of 10:40AM EDT. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221.58001.61001.58001.61001.610034,325
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
Jul 19, 20221.66001.66001.55001.55001.550049,500
Jul 18, 20221.64001.69001.60001.60001.600026,500
Jul 15, 20221.60001.63001.60001.62001.62007,200
Jul 14, 20221.56001.66001.56001.64001.640015,200
Jul 13, 20221.65001.65001.63001.63001.630034,500
Jul 12, 20221.74001.75001.59001.64001.640029,900
Jul 11, 20221.72001.76001.68001.69001.690032,100
Jul 08, 20221.66001.69001.64001.68001.68001,900
Jul 07, 20221.68001.73001.64001.64001.64007,200
Jul 06, 20221.70001.72001.54001.69001.690013,600
Jul 05, 20221.57001.65001.57001.63001.630020,300
Jul 04, 20221.59001.60001.59001.60001.6000300
Jun 30, 20221.64001.64001.61001.63001.63001,800
Jun 29, 20221.59001.66001.53001.59001.590088,400
Jun 28, 20221.69001.69001.62001.62001.620013,700
Jun 27, 20221.65001.72001.64001.64001.640017,800
Jun 24, 20221.62001.63001.57001.62001.620018,400
Jun 23, 20221.63001.65001.60001.62001.620042,300
Jun 22, 20221.60001.66001.59001.65001.650028,900
Jun 21, 20221.62001.62001.57001.60001.600029,800
Jun 20, 20221.68001.68001.62001.62001.62002,200
Jun 17, 20221.68001.68001.63001.68001.68006,200
Jun 16, 20221.65001.65001.61001.64001.64007,700
Jun 15, 20221.52001.62001.52001.62001.620036,500
Jun 14, 20221.60001.64001.52001.53001.530048,600
Jun 13, 20221.64001.64001.56001.56001.560021,300
Jun 10, 20221.63001.68001.63001.64001.640020,400
Jun 09, 20221.62001.62001.58001.61001.610030,300
Jun 08, 20221.64001.64001.59001.60001.600034,300
Jun 07, 20221.61001.66001.61001.65001.65009,900
Jun 06, 20221.59001.64001.59001.62001.620018,800
Jun 03, 20221.52001.61001.52001.55001.550032,300
Jun 02, 20221.56001.64001.56001.61001.610023,000
Jun 01, 20221.55001.58001.54001.54001.540015,700
May 31, 20221.58001.61001.53001.53001.530028,500
May 30, 20221.57001.62001.56001.60001.600030,800
May 27, 20221.56001.56001.50001.55001.5500105,900
May 26, 20221.54001.55001.49001.55001.550032,800
May 25, 20221.53001.56001.48001.50001.500035,100
May 24, 20221.51001.58001.51001.56001.560022,800
May 20, 20221.52001.53001.50001.51001.510076,500
May 19, 20221.58001.58001.50001.51001.510039,700
May 18, 20221.64001.64001.56001.56001.560021,700
May 17, 20221.69001.69001.57001.57001.570047,500
May 16, 20221.70001.70001.59001.61001.610016,300
May 13, 20221.54001.61001.54001.60001.600027,300
May 12, 20221.66001.70001.53001.53001.5300291,400
May 11, 20221.65001.72001.65001.66001.660026,400
May 10, 20221.68001.71001.65001.71001.710035,700
May 09, 20221.76001.76001.60001.64001.640085,300
May 06, 20221.78001.78001.75001.75001.750024,500
May 05, 20221.84001.84001.75001.75001.750025,600
May 04, 20221.82001.84001.78001.80001.8000101,400
May 03, 20221.84001.87001.84001.86001.86004,600
May 02, 20221.84001.87001.83001.87001.870017,700
Apr 29, 20221.88001.88001.88001.88001.88001,200
Apr 28, 20221.87001.87001.85001.86001.860010,300
Apr 27, 20221.81001.89001.81001.86001.860023,800
Apr 26, 20221.81001.85001.80001.85001.85008,100
Apr 25, 20221.86001.86001.79001.80001.800029,300
Apr 22, 20221.92001.92001.78001.86001.860049,300
Apr 21, 20221.83001.83001.77001.80001.800056,700
Apr 20, 20221.83001.85001.82001.83001.83008,200
Apr 19, 20221.81001.86001.81001.84001.840026,500
Apr 18, 20221.92001.92001.84001.87001.870089,300
Apr 14, 20221.86001.91001.81001.88001.880011,800
Apr 13, 20221.86001.92001.85001.92001.920017,000
Apr 12, 20221.85001.86001.82001.86001.860034,200
Apr 11, 20221.92001.92001.84001.85001.850056,000
Apr 08, 20221.91001.91001.89001.90001.900011,900
Apr 07, 20221.86001.92001.86001.90001.90005,500
Apr 06, 20221.91001.92001.86001.92001.920019,900
Apr 05, 20221.91001.92001.90001.91001.91009,500
Apr 04, 20221.91001.94001.90001.90001.90009,200
Apr 01, 20221.93001.94001.90001.92001.920021,700
Mar 31, 20221.90001.96001.88001.95001.950052,600
Mar 30, 20221.94001.94501.88001.90001.900058,800
Mar 29, 20221.90001.95001.90001.95001.950043,600
Mar 28, 20221.93002.00001.92001.94001.94007,100
Mar 25, 20221.97002.00001.90001.90001.900046,100
Mar 24, 20221.99001.99001.95001.97001.970012,300
Mar 23, 20221.97001.99001.93001.99001.990013,400
Mar 22, 20221.94001.97001.94001.95001.95009,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...