Toronto - Delayed Quote • CAD
Sprott Physical Gold Trust (PHYS.TO)
At close: April 24 at 3:57 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 24.68 | 24.84 | 24.61 | 24.64 | 24.64 | 43,600 |
Apr 23, 2024 | 24.50 | 24.70 | 24.50 | 24.59 | 24.59 | 90,900 |
Apr 22, 2024 | 24.91 | 24.91 | 24.65 | 24.72 | 24.72 | 162,400 |
Apr 19, 2024 | 25.42 | 25.59 | 25.35 | 25.47 | 25.47 | 68,400 |
Apr 18, 2024 | 25.45 | 25.51 | 25.25 | 25.42 | 25.42 | 35,000 |
Apr 17, 2024 | 25.48 | 25.56 | 25.21 | 25.33 | 25.33 | 27,900 |
Apr 16, 2024 | 25.39 | 25.62 | 25.29 | 25.57 | 25.57 | 107,200 |
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 9, 2024 | 24.79 | 24.88 | 24.70 | 24.75 | 24.75 | 35,900 |
Apr 8, 2024 | 24.56 | 24.66 | 24.44 | 24.62 | 24.62 | 54,700 |
Apr 5, 2024 | 24.34 | 24.62 | 24.34 | 24.46 | 24.46 | 208,800 |
Apr 4, 2024 | 24.09 | 24.28 | 24.02 | 24.18 | 24.18 | 77,800 |
Apr 3, 2024 | 24.07 | 24.25 | 23.99 | 24.23 | 24.23 | 37,600 |
Apr 2, 2024 | 23.92 | 24.08 | 23.85 | 24.08 | 24.08 | 35,800 |
Apr 1, 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 8, 2024 | 22.68 | 22.97 | 22.60 | 22.87 | 22.87 | 64,600 |
Mar 7, 2024 | 22.60 | 22.63 | 22.54 | 22.60 | 22.60 | 20,700 |
Mar 6, 2024 | 22.56 | 22.60 | 22.48 | 22.57 | 22.57 | 46,600 |
Mar 5, 2024 | 22.44 | 22.52 | 22.40 | 22.49 | 22.49 | 29,600 |
Mar 4, 2024 | 22.08 | 22.31 | 22.05 | 22.26 | 22.26 | 113,900 |
Mar 1, 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 9, 2024 | 21.10 | 21.11 | 21.04 | 21.09 | 21.09 | 13,900 |
Feb 8, 2024 | 21.24 | 21.24 | 21.18 | 21.19 | 21.19 | 7,600 |
Feb 7, 2024 | 21.26 | 21.32 | 21.21 | 21.30 | 21.30 | 8,300 |
Feb 6, 2024 | 21.23 | 21.33 | 21.23 | 21.27 | 21.27 | 4,300 |
Feb 5, 2024 | 21.08 | 21.23 | 21.07 | 21.22 | 21.22 | 13,400 |
Feb 2, 2024 | 21.15 | 21.21 | 21.11 | 21.21 | 21.21 | 17,800 |
Feb 1, 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 9, 2024 | 21.13 | 21.13 | 21.00 | 21.07 | 21.07 | 26,600 |
Jan 8, 2024 | 21.03 | 21.10 | 20.93 | 20.98 | 20.98 | 31,400 |
Jan 5, 2024 | 21.27 | 21.27 | 21.08 | 21.13 | 21.13 | 12,200 |
Jan 4, 2024 | 21.07 | 21.14 | 21.00 | 21.13 | 21.13 | 12,300 |
Jan 3, 2024 | 21.01 | 21.07 | 20.93 | 21.05 | 21.05 | 26,300 |
Jan 2, 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 8, 2023 | 21.19 | 21.24 | 21.10 | 21.17 | 21.17 | 13,900 |
Dec 7, 2023 | 21.47 | 21.53 | 21.41 | 21.42 | 21.42 | 18,600 |
Dec 6, 2023 | 21.49 | 21.49 | 21.39 | 21.42 | 21.42 | 17,900 |
Dec 5, 2023 | 21.37 | 21.38 | 21.25 | 21.38 | 21.38 | 14,500 |
Dec 4, 2023 | 21.61 | 21.61 | 21.25 | 21.37 | 21.37 | 34,600 |
Dec 1, 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 |
Nov 20, 2023 | 21.20 | 21.25 | 21.12 | 21.25 | 21.25 | 18,900 |
Nov 17, 2023 | 21.32 | 21.32 | 21.20 | 21.23 | 21.23 | 14,600 |
Nov 16, 2023 | 21.25 | 21.37 | 21.20 | 21.34 | 21.34 | 71,200 |
Nov 15, 2023 | 21.03 | 21.03 | 20.94 | 20.97 | 20.97 | 14,100 |
Nov 14, 2023 | 21.05 | 21.16 | 21.02 | 21.04 | 21.04 | 34,900 |
Nov 13, 2023 | 20.89 | 21.05 | 20.86 | 21.05 | 21.05 | 9,100 |
Nov 10, 2023 | 21.06 | 21.06 | 20.86 | 20.89 | 20.89 | 56,200 |
Nov 9, 2023 | 20.96 | 21.17 | 20.96 | 21.13 | 21.13 | 14,200 |
Nov 8, 2023 | 21.19 | 21.20 | 20.99 | 20.99 | 20.99 | 35,500 |
Nov 7, 2023 | 21.17 | 21.23 | 21.10 | 21.20 | 21.20 | 50,500 |
Nov 6, 2023 | 21.30 | 21.30 | 21.23 | 21.24 | 21.24 | 17,000 |
Nov 3, 2023 | 21.31 | 21.42 | 21.30 | 21.34 | 21.34 | 20,200 |
Nov 2, 2023 | 21.47 | 21.47 | 21.31 | 21.34 | 21.34 | 30,200 |
Nov 1, 2023 | 21.54 | 21.59 | 21.41 | 21.49 | 21.49 | 26,900 |
Oct 31, 2023 | 21.58 | 21.70 | 21.44 | 21.54 | 21.54 | 30,300 |
Oct 30, 2023 | 21.57 | 21.60 | 21.48 | 21.49 | 21.49 | 31,800 |
Oct 27, 2023 | 21.21 | 21.69 | 21.21 | 21.68 | 21.68 | 41,000 |
Oct 26, 2023 | 21.19 | 21.35 | 21.16 | 21.31 | 21.31 | 28,800 |
Oct 25, 2023 | 21.11 | 21.20 | 21.02 | 21.17 | 21.17 | 31,500 |
Oct 24, 2023 | 20.91 | 21.02 | 20.78 | 20.90 | 20.90 | 102,800 |
Oct 23, 2023 | 21.01 | 21.01 | 20.77 | 20.91 | 20.91 | 24,000 |
Oct 20, 2023 | 21.00 | 21.23 | 20.95 | 21.04 | 21.04 | 60,500 |
Oct 19, 2023 | 20.73 | 21.05 | 20.73 | 21.01 | 21.01 | 49,000 |
Oct 18, 2023 | 20.50 | 20.75 | 20.50 | 20.72 | 20.72 | 40,000 |
Oct 17, 2023 | 20.40 | 20.40 | 20.31 | 20.32 | 20.32 | 12,100 |
Oct 16, 2023 | 20.29 | 20.29 | 20.20 | 20.23 | 20.23 | 14,500 |
Oct 13, 2023 | 20.23 | 20.38 | 20.19 | 20.37 | 20.37 | 51,600 |
Oct 12, 2023 | 19.77 | 19.84 | 19.77 | 19.84 | 19.84 | 12,200 |
Oct 11, 2023 | 19.59 | 19.79 | 19.59 | 19.76 | 19.76 | 26,600 |
Oct 10, 2023 | 19.64 | 19.64 | 19.49 | 19.52 | 19.52 | 24,200 |
Oct 6, 2023 | 19.29 | 19.43 | 19.29 | 19.32 | 19.32 | 17,500 |
Oct 5, 2023 | 19.40 | 19.40 | 19.28 | 19.34 | 19.34 | 25,200 |
Oct 4, 2023 | 19.34 | 19.42 | 19.32 | 19.36 | 19.36 | 15,600 |
Oct 3, 2023 | 19.15 | 19.42 | 19.15 | 19.30 | 19.30 | 22,700 |
Oct 2, 2023 | 19.37 | 19.41 | 19.22 | 19.25 | 19.25 | 22,900 |
Sep 29, 2023 | 19.60 | 19.66 | 19.41 | 19.45 | 19.45 | 23,400 |
Sep 28, 2023 | 19.64 | 19.73 | 19.52 | 19.70 | 19.70 | 41,100 |
Sep 27, 2023 | 19.92 | 19.92 | 19.73 | 19.73 | 19.73 | 29,600 |
Sep 26, 2023 | 20.10 | 20.10 | 20.00 | 20.01 | 20.01 | 25,000 |
Sep 25, 2023 | 20.23 | 20.23 | 20.07 | 20.07 | 20.07 | 6,600 |
Sep 22, 2023 | 20.25 | 20.25 | 20.18 | 20.19 | 20.19 | 8,700 |
Sep 21, 2023 | 20.23 | 20.25 | 20.16 | 20.19 | 20.19 | 11,700 |
Sep 20, 2023 | 20.25 | 20.39 | 20.25 | 20.30 | 20.30 | 5,600 |
Sep 19, 2023 | 20.15 | 20.27 | 20.15 | 20.24 | 20.24 | 5,100 |
Sep 18, 2023 | 20.24 | 20.37 | 20.20 | 20.34 | 20.34 | 24,400 |
Sep 15, 2023 | 20.34 | 20.36 | 20.27 | 20.29 | 20.29 | 15,700 |
Sep 14, 2023 | 20.12 | 20.12 | 20.04 | 20.11 | 20.11 | 15,000 |
Sep 13, 2023 | 20.22 | 20.22 | 20.13 | 20.14 | 20.14 | 20,600 |
Sep 12, 2023 | 20.28 | 20.28 | 20.18 | 20.25 | 20.25 | 27,400 |
Sep 11, 2023 | 20.38 | 20.45 | 20.34 | 20.40 | 20.40 | 14,900 |
Sep 8, 2023 | 20.46 | 20.51 | 20.42 | 20.44 | 20.44 | 3,500 |
Sep 7, 2023 | 20.43 | 20.51 | 20.43 | 20.47 | 20.47 | 14,400 |
Sep 6, 2023 | 20.37 | 20.58 | 20.37 | 20.37 | 20.37 | 18,900 |
Sep 5, 2023 | 20.56 | 20.56 | 20.40 | 20.48 | 20.48 | 37,700 |
Sep 1, 2023 | 20.61 | 20.62 | 20.52 | 20.60 | 20.60 | 31,400 |
Aug 31, 2023 | 20.55 | 20.55 | 20.46 | 20.46 | 20.46 | 11,100 |
Aug 30, 2023 | 20.57 | 20.59 | 20.53 | 20.56 | 20.56 | 5,800 |
Aug 29, 2023 | 20.40 | 20.55 | 20.40 | 20.53 | 20.53 | 5,900 |
Aug 28, 2023 | 20.30 | 20.44 | 20.30 | 20.39 | 20.39 | 10,100 |
Aug 25, 2023 | 20.28 | 20.35 | 20.23 | 20.31 | 20.31 | 13,500 |
Aug 24, 2023 | 20.25 | 20.35 | 20.24 | 20.31 | 20.31 | 27,900 |
Aug 23, 2023 | 20.23 | 20.33 | 20.23 | 20.25 | 20.25 | 9,000 |
Aug 22, 2023 | 20.04 | 20.09 | 19.98 | 20.07 | 20.07 | 71,300 |
Aug 21, 2023 | 19.95 | 20.03 | 19.95 | 20.01 | 20.01 | 8,300 |
Aug 18, 2023 | 19.95 | 20.04 | 19.94 | 19.99 | 19.99 | 31,500 |
Aug 17, 2023 | 20.01 | 20.02 | 19.89 | 19.95 | 19.95 | 25,100 |
Aug 16, 2023 | 20.02 | 20.06 | 19.96 | 19.99 | 19.99 | 95,200 |
Aug 15, 2023 | 20.00 | 20.11 | 20.00 | 20.01 | 20.01 | 5,900 |
Aug 14, 2023 | 20.00 | 20.07 | 20.00 | 20.07 | 20.07 | 9,900 |
Aug 11, 2023 | 20.03 | 20.09 | 20.03 | 20.06 | 20.06 | 7,400 |
Aug 10, 2023 | 20.07 | 20.08 | 20.00 | 20.04 | 20.04 | 18,800 |
Aug 9, 2023 | 20.16 | 20.19 | 20.03 | 20.05 | 20.05 | 8,400 |
Aug 8, 2023 | 20.23 | 20.23 | 20.08 | 20.10 | 20.10 | 18,900 |
Aug 4, 2023 | 20.15 | 20.24 | 20.14 | 20.22 | 20.22 | 7,700 |
Aug 3, 2023 | 20.04 | 20.14 | 20.04 | 20.12 | 20.12 | 62,200 |
Aug 2, 2023 | 20.07 | 20.10 | 20.05 | 20.06 | 20.06 | 9,300 |
Aug 1, 2023 | 20.11 | 20.13 | 20.03 | 20.05 | 20.05 | 14,400 |
Jul 31, 2023 | 20.23 | 20.24 | 20.14 | 20.15 | 20.15 | 8,200 |
Jul 28, 2023 | 20.21 | 20.21 | 20.13 | 20.19 | 20.19 | 15,100 |
Jul 27, 2023 | 20.17 | 20.17 | 20.00 | 20.05 | 20.05 | 17,200 |
Jul 26, 2023 | 20.33 | 20.37 | 20.24 | 20.35 | 20.35 | 12,300 |
Jul 25, 2023 | 20.10 | 20.22 | 20.09 | 20.20 | 20.20 | 7,700 |
Jul 24, 2023 | 20.13 | 20.19 | 20.01 | 20.01 | 20.01 | 15,200 |
Jul 21, 2023 | 20.14 | 20.24 | 20.14 | 20.23 | 20.23 | 11,900 |
Jul 20, 2023 | 20.29 | 20.29 | 20.16 | 20.16 | 20.16 | 10,900 |
Jul 19, 2023 | 20.35 | 20.35 | 20.26 | 20.30 | 20.30 | 9,400 |
Jul 18, 2023 | 20.27 | 20.41 | 20.27 | 20.29 | 20.29 | 22,900 |
Jul 17, 2023 | 20.03 | 20.12 | 20.00 | 20.12 | 20.12 | 21,100 |
Jul 14, 2023 | 19.94 | 20.15 | 19.94 | 20.12 | 20.12 | 14,400 |
Jul 13, 2023 | 20.12 | 20.12 | 19.96 | 19.99 | 19.99 | 18,300 |
Jul 12, 2023 | 20.06 | 20.12 | 20.02 | 20.11 | 20.11 | 18,100 |
Jul 11, 2023 | 19.93 | 20.00 | 19.88 | 19.92 | 19.92 | 22,800 |
Jul 10, 2023 | 19.85 | 19.93 | 19.84 | 19.93 | 19.93 | 20,400 |
Jul 7, 2023 | 19.88 | 20.00 | 19.88 | 19.90 | 19.90 | 21,800 |
Jul 6, 2023 | 19.69 | 19.87 | 19.69 | 19.85 | 19.85 | 16,900 |
Jul 5, 2023 | 19.93 | 19.93 | 19.78 | 19.78 | 19.78 | 19,800 |
Jul 4, 2023 | 19.66 | 19.74 | 19.62 | 19.62 | 19.62 | 17,800 |
Jun 30, 2023 | 19.77 | 19.80 | 19.68 | 19.80 | 19.80 | 13,200 |
Jun 29, 2023 | 19.53 | 19.70 | 19.52 | 19.66 | 19.66 | 28,000 |
Jun 28, 2023 | 19.61 | 19.69 | 19.54 | 19.69 | 19.69 | 21,700 |
Jun 27, 2023 | 19.64 | 19.64 | 19.44 | 19.54 | 19.54 | 18,700 |
Jun 26, 2023 | 19.58 | 19.62 | 19.51 | 19.52 | 19.52 | 7,100 |
Jun 23, 2023 | 19.68 | 19.74 | 19.52 | 19.55 | 19.55 | 24,300 |
Jun 22, 2023 | 19.57 | 19.59 | 19.40 | 19.43 | 19.43 | 38,200 |
Jun 21, 2023 | 19.79 | 19.79 | 19.66 | 19.66 | 19.66 | 29,700 |
Jun 20, 2023 | 20.00 | 20.03 | 19.84 | 19.86 | 19.86 | 28,800 |
Jun 19, 2023 | 20.28 | 20.28 | 20.00 | 20.01 | 20.01 | 6,900 |
Jun 16, 2023 | 20.21 | 20.21 | 20.06 | 20.10 | 20.10 | 13,600 |
Jun 15, 2023 | 20.14 | 20.20 | 20.12 | 20.13 | 20.13 | 8,800 |
Jun 14, 2023 | 20.18 | 20.27 | 20.17 | 20.23 | 20.23 | 12,000 |
Jun 13, 2023 | 20.37 | 20.37 | 20.11 | 20.13 | 20.13 | 17,600 |
Jun 12, 2023 | 20.32 | 20.42 | 20.30 | 20.42 | 20.42 | 23,800 |
Jun 9, 2023 | 20.42 | 20.44 | 20.38 | 20.44 | 20.44 | 23,500 |
Jun 8, 2023 | 20.38 | 20.55 | 20.38 | 20.49 | 20.49 | 22,800 |
Jun 7, 2023 | 20.61 | 20.67 | 20.28 | 20.29 | 20.29 | 30,100 |
Jun 6, 2023 | 20.74 | 20.74 | 20.59 | 20.66 | 20.66 | 40,400 |
Jun 5, 2023 | 20.55 | 20.68 | 20.44 | 20.67 | 20.67 | 12,900 |
Jun 2, 2023 | 20.80 | 20.80 | 20.53 | 20.55 | 20.55 | 24,000 |
Jun 1, 2023 | 21.06 | 21.06 | 20.80 | 20.86 | 20.86 | 53,400 |
May 31, 2023 | 21.01 | 21.07 | 20.92 | 20.94 | 20.94 | 10,900 |
May 30, 2023 | 20.85 | 20.95 | 20.84 | 20.95 | 20.95 | 36,000 |
May 29, 2023 | 20.75 | 20.84 | 20.75 | 20.84 | 20.84 | 7,700 |
May 26, 2023 | 20.72 | 20.81 | 20.72 | 20.79 | 20.79 | 15,600 |
May 25, 2023 | 20.90 | 20.90 | 20.67 | 20.73 | 20.73 | 19,700 |
May 24, 2023 | 20.88 | 20.96 | 20.84 | 20.85 | 20.85 | 15,700 |
May 23, 2023 | 20.79 | 20.87 | 20.74 | 20.84 | 20.84 | 37,000 |
May 19, 2023 | 20.58 | 20.92 | 20.58 | 20.84 | 20.84 | 20,900 |
May 18, 2023 | 20.77 | 20.77 | 20.54 | 20.62 | 20.62 | 38,700 |
May 17, 2023 | 20.93 | 20.95 | 20.79 | 20.84 | 20.84 | 24,300 |
May 16, 2023 | 21.17 | 21.17 | 20.93 | 21.00 | 21.00 | 55,500 |
May 15, 2023 | 21.25 | 21.39 | 21.25 | 21.30 | 21.30 | 12,200 |
May 12, 2023 | 21.22 | 21.38 | 21.22 | 21.34 | 21.34 | 13,300 |
May 11, 2023 | 21.33 | 21.40 | 21.25 | 21.26 | 21.26 | 46,300 |
May 10, 2023 | 21.32 | 21.38 | 21.21 | 21.29 | 21.29 | 15,500 |
May 9, 2023 | 21.34 | 21.35 | 21.30 | 21.33 | 21.33 | 31,300 |
May 8, 2023 | 21.24 | 21.28 | 21.14 | 21.20 | 21.20 | 19,100 |
May 5, 2023 | 21.25 | 21.28 | 21.11 | 21.18 | 21.18 | 74,000 |
May 4, 2023 | 21.77 | 21.86 | 21.60 | 21.75 | 21.75 | 173,800 |
May 3, 2023 | 21.44 | 21.64 | 21.34 | 21.63 | 21.63 | 23,700 |
May 2, 2023 | 21.08 | 21.41 | 21.08 | 21.34 | 21.34 | 209,600 |
May 1, 2023 | 21.25 | 21.25 | 20.92 | 20.93 | 20.93 | 43,200 |
Apr 28, 2023 | 21.29 | 21.29 | 21.02 | 21.03 | 21.03 | 19,700 |
Apr 27, 2023 | 21.01 | 21.10 | 21.00 | 21.08 | 21.08 | 35,300 |
Apr 26, 2023 | 21.24 | 21.33 | 21.08 | 21.13 | 21.13 | 16,700 |
Apr 25, 2023 | 21.09 | 21.38 | 21.09 | 21.28 | 21.28 | 70,400 |
Apr 24, 2023 | 21.04 | 21.13 | 20.99 | 21.11 | 21.11 | 24,700 |
Related Tickers
PSLV.TO Sprott Physical Silver Trust
12.63
-0.08%
CEF.TO Sprott Physical Gold and Silver Trust
29.44
+0.07%
SPPP.TO Sprott Physical Platinum and Palladium Trust
13.16
0.00%
PSLV Sprott Physical Silver Trust
9.23
0.00%
TEAM.CN Canadian Nexus Team Ventures Corp.
0.0700
0.00%
FW.V Flow Capital Corp.
0.5000
0.00%
SPPP Sprott Physical Platinum & Palladium Tr
9.54
-1.24%
CEF Sprott Physical Gold and Silver Trust
21.50
-0.19%
QCA.CN Quinsam Capital Corporation
0.0500
0.00%
PSLV-U.TO Sprott Physical Silver Trust
9.25
0.00%