Toronto - Delayed Quote • CAD
Barrick Gold Corporation (ABX.TO)
At close: April 26 at 4:00 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 26, 2024 | 23.50 | 23.58 | 23.14 | 23.36 | 23.36 | 2,959,000 |
Apr 25, 2024 | 22.77 | 23.55 | 22.55 | 23.33 | 23.33 | 3,982,300 |
Apr 24, 2024 | 22.49 | 22.74 | 22.46 | 22.63 | 22.63 | 2,223,400 |
Apr 23, 2024 | 22.30 | 22.93 | 22.25 | 22.80 | 22.80 | 8,306,900 |
Apr 22, 2024 | 22.46 | 22.98 | 22.39 | 22.51 | 22.51 | 3,593,500 |
Apr 19, 2024 | 23.19 | 23.69 | 23.15 | 23.53 | 23.53 | 2,780,700 |
Apr 18, 2024 | 23.21 | 23.44 | 22.98 | 23.38 | 23.38 | 8,869,100 |
Apr 17, 2024 | 22.77 | 23.24 | 22.75 | 23.02 | 23.02 | 3,741,800 |
Apr 16, 2024 | 23.23 | 23.26 | 22.28 | 22.78 | 22.78 | 6,652,200 |
Apr 15, 2024 | 24.52 | 24.54 | 23.54 | 23.97 | 23.97 | 3,783,800 |
Apr 12, 2024 | 25.35 | 26.05 | 24.43 | 24.63 | 24.63 | 5,392,500 |
Apr 11, 2024 | 24.64 | 24.78 | 24.24 | 24.67 | 24.67 | 3,044,500 |
Apr 10, 2024 | 24.10 | 24.62 | 23.90 | 24.48 | 24.48 | 5,018,500 |
Apr 9, 2024 | 24.56 | 24.85 | 24.38 | 24.44 | 24.44 | 4,113,500 |
Apr 8, 2024 | 24.45 | 24.59 | 23.77 | 24.03 | 24.03 | 3,056,100 |
Apr 5, 2024 | 23.59 | 24.45 | 23.58 | 24.25 | 24.25 | 4,626,400 |
Apr 4, 2024 | 23.45 | 23.73 | 23.26 | 23.55 | 23.55 | 2,685,400 |
Apr 3, 2024 | 23.25 | 23.67 | 23.18 | 23.57 | 23.57 | 2,902,800 |
Apr 2, 2024 | 23.02 | 23.35 | 22.84 | 23.31 | 23.31 | 3,748,200 |
Apr 1, 2024 | 23.00 | 23.12 | 22.65 | 22.90 | 22.90 | 2,391,600 |
Mar 28, 2024 | 22.30 | 22.62 | 22.05 | 22.53 | 22.53 | 8,102,100 |
Mar 27, 2024 | 21.23 | 21.99 | 21.23 | 21.99 | 21.99 | 2,577,400 |
Mar 26, 2024 | 21.39 | 21.42 | 21.09 | 21.10 | 21.10 | 2,693,900 |
Mar 25, 2024 | 21.23 | 21.62 | 21.11 | 21.14 | 21.14 | 1,633,800 |
Mar 22, 2024 | 21.29 | 21.55 | 21.08 | 21.12 | 21.12 | 1,896,200 |
Mar 21, 2024 | 21.64 | 21.93 | 21.39 | 21.40 | 21.40 | 4,214,100 |
Mar 20, 2024 | 20.70 | 21.29 | 20.65 | 21.17 | 21.17 | 4,604,300 |
Mar 19, 2024 | 21.11 | 21.19 | 20.66 | 20.70 | 20.70 | 2,127,900 |
Mar 18, 2024 | 21.35 | 21.40 | 21.13 | 21.17 | 21.17 | 1,466,200 |
Mar 15, 2024 | 21.22 | 21.38 | 21.11 | 21.36 | 21.36 | 11,387,000 |
Mar 14, 2024 | 21.37 | 21.39 | 21.11 | 21.32 | 21.32 | 2,539,600 |
Mar 13, 2024 | 21.15 | 21.58 | 21.09 | 21.54 | 21.54 | 4,053,600 |
Mar 12, 2024 | 21.05 | 21.16 | 20.82 | 21.11 | 21.11 | 3,003,400 |
Mar 11, 2024 | 21.25 | 21.46 | 21.24 | 21.41 | 21.41 | 4,764,700 |
Mar 8, 2024 | 21.50 | 21.63 | 21.21 | 21.29 | 21.29 | 2,912,100 |
Mar 7, 2024 | 21.55 | 21.65 | 21.35 | 21.41 | 21.41 | 2,762,500 |
Mar 6, 2024 | 21.31 | 21.60 | 21.14 | 21.26 | 21.26 | 4,024,700 |
Mar 5, 2024 | 21.35 | 21.44 | 21.12 | 21.13 | 21.13 | 4,062,100 |
Mar 4, 2024 | 20.49 | 21.07 | 20.40 | 20.98 | 20.98 | 3,181,900 |
Mar 1, 2024 | 20.03 | 20.37 | 19.81 | 20.27 | 20.27 | 4,902,100 |
Feb 29, 2024 | 19.90 | 20.05 | 19.79 | 19.79 | 19.79 | 7,178,200 |
Feb 28, 2024 | 0.14 Dividend | |||||
Feb 28, 2024 | 19.50 | 19.52 | 19.37 | 19.44 | 19.44 | 6,723,800 |
Feb 27, 2024 | 19.84 | 19.87 | 19.63 | 19.64 | 19.50 | 2,688,300 |
Feb 26, 2024 | 19.59 | 19.80 | 19.49 | 19.79 | 19.65 | 2,995,500 |
Feb 23, 2024 | 19.47 | 19.92 | 19.38 | 19.90 | 19.76 | 3,273,500 |
Feb 22, 2024 | 19.73 | 19.74 | 19.39 | 19.42 | 19.29 | 3,627,100 |
Feb 21, 2024 | 19.89 | 19.94 | 19.60 | 19.92 | 19.78 | 2,623,000 |
Feb 20, 2024 | 19.97 | 20.18 | 19.77 | 19.93 | 19.79 | 2,953,200 |
Feb 16, 2024 | 19.60 | 19.90 | 19.55 | 19.74 | 19.60 | 2,307,600 |
Feb 15, 2024 | 19.34 | 19.73 | 19.25 | 19.66 | 19.52 | 2,766,600 |
Feb 14, 2024 | 19.41 | 19.42 | 18.65 | 19.04 | 18.91 | 3,642,500 |
Feb 13, 2024 | 19.58 | 19.64 | 19.04 | 19.18 | 19.05 | 4,902,400 |
Feb 12, 2024 | 19.71 | 19.90 | 19.59 | 19.79 | 19.65 | 1,999,700 |
Feb 9, 2024 | 19.93 | 19.93 | 19.62 | 19.72 | 19.58 | 2,032,000 |
Feb 8, 2024 | 20.07 | 20.16 | 19.84 | 19.95 | 19.81 | 3,103,200 |
Feb 7, 2024 | 20.20 | 20.30 | 20.06 | 20.13 | 19.99 | 2,523,100 |
Feb 6, 2024 | 20.58 | 20.63 | 20.26 | 20.26 | 20.12 | 2,183,000 |
Feb 5, 2024 | 20.48 | 20.67 | 20.40 | 20.53 | 20.39 | 2,942,800 |
Feb 2, 2024 | 20.84 | 20.87 | 20.47 | 20.75 | 20.61 | 3,142,100 |
Feb 1, 2024 | 21.20 | 21.49 | 21.11 | 21.30 | 21.15 | 2,887,200 |
Jan 31, 2024 | 21.10 | 21.49 | 20.89 | 21.00 | 20.86 | 3,145,600 |
Jan 30, 2024 | 21.22 | 21.34 | 20.91 | 21.01 | 20.87 | 3,152,300 |
Jan 29, 2024 | 21.05 | 21.12 | 20.80 | 21.06 | 20.92 | 1,856,900 |
Jan 26, 2024 | 21.02 | 21.27 | 20.87 | 20.89 | 20.75 | 1,919,100 |
Jan 25, 2024 | 21.17 | 21.19 | 20.97 | 21.03 | 20.89 | 2,524,200 |
Jan 24, 2024 | 21.83 | 21.97 | 21.01 | 21.02 | 20.88 | 3,000,400 |
Jan 23, 2024 | 21.23 | 21.65 | 21.15 | 21.57 | 21.42 | 3,597,000 |
Jan 22, 2024 | 20.73 | 21.08 | 20.62 | 21.03 | 20.89 | 2,320,000 |
Jan 19, 2024 | 21.02 | 21.09 | 20.85 | 20.98 | 20.84 | 4,920,000 |
Jan 18, 2024 | 21.06 | 21.09 | 20.72 | 20.95 | 20.81 | 3,730,100 |
Jan 17, 2024 | 21.05 | 21.23 | 20.85 | 21.02 | 20.88 | 3,702,700 |
Jan 16, 2024 | 23.31 | 23.33 | 21.54 | 21.55 | 21.40 | 6,488,200 |
Jan 15, 2024 | 23.79 | 23.81 | 23.60 | 23.63 | 23.47 | 355,500 |
Jan 12, 2024 | 23.45 | 23.79 | 23.42 | 23.64 | 23.48 | 2,238,500 |
Jan 11, 2024 | 23.24 | 23.40 | 22.77 | 22.98 | 22.82 | 1,771,700 |
Jan 10, 2024 | 23.31 | 23.44 | 23.02 | 23.22 | 23.06 | 2,081,700 |
Jan 9, 2024 | 23.70 | 23.70 | 23.30 | 23.33 | 23.17 | 2,136,500 |
Jan 8, 2024 | 23.22 | 23.97 | 23.19 | 23.63 | 23.47 | 2,844,200 |
Jan 5, 2024 | 23.22 | 23.57 | 23.06 | 23.37 | 23.21 | 2,091,900 |
Jan 4, 2024 | 23.15 | 23.32 | 22.78 | 23.20 | 23.04 | 1,689,200 |
Jan 3, 2024 | 23.27 | 23.49 | 22.81 | 23.14 | 22.98 | 2,606,000 |
Jan 2, 2024 | 23.97 | 24.28 | 23.75 | 23.83 | 23.67 | 1,943,700 |
Dec 29, 2023 | 23.83 | 23.96 | 23.65 | 23.94 | 23.78 | 1,478,300 |
Dec 28, 2023 | 24.25 | 24.31 | 23.91 | 23.92 | 23.76 | 1,342,200 |
Dec 27, 2023 | 24.05 | 24.48 | 24.05 | 24.39 | 24.22 | 1,644,300 |
Dec 22, 2023 | 24.25 | 24.54 | 24.08 | 24.12 | 23.95 | 3,642,600 |
Dec 21, 2023 | 24.06 | 24.20 | 23.83 | 23.85 | 23.69 | 1,332,400 |
Dec 20, 2023 | 24.15 | 24.18 | 23.73 | 23.75 | 23.59 | 3,880,800 |
Dec 19, 2023 | 23.74 | 24.33 | 23.70 | 24.12 | 23.95 | 1,939,100 |
Dec 18, 2023 | 23.48 | 23.76 | 23.39 | 23.74 | 23.58 | 2,000,300 |
Dec 15, 2023 | 23.60 | 23.60 | 23.30 | 23.41 | 23.25 | 15,095,500 |
Dec 14, 2023 | 23.67 | 24.15 | 23.56 | 23.68 | 23.52 | 2,655,000 |
Dec 13, 2023 | 22.09 | 23.54 | 22.04 | 23.52 | 23.36 | 4,518,900 |
Dec 12, 2023 | 22.74 | 22.74 | 22.12 | 22.23 | 22.08 | 5,271,300 |
Dec 11, 2023 | 22.53 | 22.66 | 22.29 | 22.61 | 22.45 | 2,953,900 |
Dec 8, 2023 | 22.95 | 23.10 | 22.70 | 22.83 | 22.67 | 2,745,300 |
Dec 7, 2023 | 23.70 | 23.75 | 23.29 | 23.42 | 23.26 | 3,191,600 |
Dec 6, 2023 | 23.78 | 23.92 | 23.56 | 23.60 | 23.44 | 2,076,900 |
Dec 5, 2023 | 23.58 | 23.80 | 23.41 | 23.68 | 23.52 | 3,520,900 |
Dec 4, 2023 | 23.83 | 23.92 | 23.53 | 23.72 | 23.56 | 3,541,600 |
Dec 1, 2023 | 23.78 | 24.00 | 23.65 | 23.94 | 23.78 | 5,236,100 |
Nov 30, 2023 | 23.53 | 23.89 | 23.39 | 23.84 | 23.68 | 4,833,500 |
Nov 29, 2023 | 0.14 Dividend | |||||
Nov 29, 2023 | 23.50 | 23.75 | 23.43 | 23.64 | 23.48 | 4,105,700 |
Nov 28, 2023 | 22.64 | 23.73 | 22.59 | 23.67 | 23.37 | 5,241,700 |
Nov 27, 2023 | 22.49 | 22.77 | 22.27 | 22.55 | 22.27 | 2,476,000 |
Nov 24, 2023 | 22.15 | 22.26 | 21.92 | 22.05 | 21.77 | 1,261,500 |
Nov 23, 2023 | 22.20 | 22.22 | 22.03 | 22.03 | 21.75 | 473,000 |
Nov 22, 2023 | 22.27 | 22.40 | 22.07 | 22.21 | 21.93 | 2,958,500 |
Nov 21, 2023 | 22.02 | 22.43 | 22.01 | 22.19 | 21.91 | 3,392,600 |
Nov 20, 2023 | 21.40 | 21.75 | 21.28 | 21.69 | 21.42 | 2,160,000 |
Nov 17, 2023 | 22.02 | 22.06 | 21.53 | 21.55 | 21.28 | 2,149,300 |
Nov 16, 2023 | 21.57 | 22.11 | 21.55 | 21.85 | 21.58 | 3,461,700 |
Nov 15, 2023 | 21.43 | 21.54 | 21.23 | 21.36 | 21.09 | 2,636,800 |
Nov 14, 2023 | 21.34 | 21.67 | 21.18 | 21.51 | 21.24 | 2,429,800 |
Nov 13, 2023 | 21.03 | 21.15 | 20.86 | 20.88 | 20.62 | 1,981,700 |
Nov 10, 2023 | 20.93 | 21.02 | 20.78 | 20.98 | 20.72 | 2,302,800 |
Nov 9, 2023 | 21.00 | 21.42 | 20.81 | 21.14 | 20.87 | 1,485,200 |
Nov 8, 2023 | 21.56 | 21.66 | 20.82 | 20.95 | 20.69 | 2,216,600 |
Nov 7, 2023 | 22.11 | 22.17 | 21.43 | 21.69 | 21.42 | 3,041,200 |
Nov 6, 2023 | 22.37 | 22.60 | 22.20 | 22.33 | 22.05 | 2,320,300 |
Nov 3, 2023 | 22.20 | 22.64 | 22.06 | 22.54 | 22.26 | 5,189,100 |
Nov 2, 2023 | 22.35 | 22.37 | 21.95 | 22.08 | 21.80 | 2,951,900 |
Nov 1, 2023 | 22.18 | 22.26 | 21.98 | 22.24 | 21.96 | 2,497,900 |
Oct 31, 2023 | 22.27 | 22.56 | 22.01 | 22.15 | 21.87 | 3,749,200 |
Oct 30, 2023 | 22.59 | 22.62 | 22.22 | 22.25 | 21.97 | 2,660,500 |
Oct 27, 2023 | 22.46 | 22.72 | 21.97 | 22.67 | 22.38 | 2,770,300 |
Oct 26, 2023 | 22.93 | 22.93 | 22.27 | 22.53 | 22.25 | 2,816,200 |
Oct 25, 2023 | 22.75 | 23.21 | 22.74 | 22.87 | 22.58 | 3,993,200 |
Oct 24, 2023 | 22.43 | 22.78 | 22.33 | 22.73 | 22.44 | 2,246,200 |
Oct 23, 2023 | 22.95 | 23.06 | 22.52 | 22.67 | 22.38 | 3,513,600 |
Oct 20, 2023 | 22.80 | 23.46 | 22.80 | 23.17 | 22.88 | 3,423,400 |
Oct 19, 2023 | 22.63 | 22.78 | 22.34 | 22.74 | 22.45 | 2,362,400 |
Oct 18, 2023 | 22.58 | 22.86 | 22.46 | 22.66 | 22.37 | 4,240,800 |
Oct 17, 2023 | 21.65 | 22.40 | 21.58 | 22.39 | 22.11 | 2,452,400 |
Oct 16, 2023 | 21.37 | 21.69 | 21.27 | 21.53 | 21.26 | 1,985,700 |
Oct 13, 2023 | 21.31 | 21.65 | 21.11 | 21.50 | 21.23 | 3,444,500 |
Oct 12, 2023 | 20.50 | 20.78 | 20.48 | 20.71 | 20.45 | 2,203,900 |
Oct 11, 2023 | 20.56 | 20.70 | 20.43 | 20.69 | 20.43 | 1,961,800 |
Oct 10, 2023 | 20.30 | 20.33 | 20.15 | 20.29 | 20.03 | 2,063,400 |
Oct 6, 2023 | 19.73 | 20.06 | 19.73 | 19.95 | 19.70 | 2,641,700 |
Oct 5, 2023 | 19.52 | 19.79 | 19.39 | 19.71 | 19.46 | 2,051,700 |
Oct 4, 2023 | 19.43 | 19.60 | 19.04 | 19.51 | 19.26 | 4,650,500 |
Oct 3, 2023 | 19.47 | 19.84 | 19.41 | 19.46 | 19.22 | 3,244,600 |
Oct 2, 2023 | 19.54 | 19.60 | 19.19 | 19.43 | 19.19 | 2,530,900 |
Sep 29, 2023 | 19.97 | 19.98 | 19.51 | 19.73 | 19.48 | 4,926,800 |
Sep 28, 2023 | 19.89 | 19.92 | 19.53 | 19.66 | 19.41 | 4,647,500 |
Sep 27, 2023 | 20.49 | 20.52 | 19.64 | 19.78 | 19.53 | 4,293,900 |
Sep 26, 2023 | 20.81 | 20.95 | 20.53 | 20.55 | 20.29 | 2,893,800 |
Sep 25, 2023 | 21.21 | 21.30 | 20.87 | 20.94 | 20.68 | 2,060,400 |
Sep 22, 2023 | 21.75 | 21.80 | 21.28 | 21.30 | 21.03 | 2,732,600 |
Sep 21, 2023 | 21.70 | 21.87 | 21.56 | 21.61 | 21.34 | 3,046,000 |
Sep 20, 2023 | 22.00 | 22.53 | 21.99 | 22.13 | 21.85 | 2,393,800 |
Sep 19, 2023 | 22.43 | 22.43 | 21.77 | 21.95 | 21.67 | 2,817,200 |
Sep 18, 2023 | 22.52 | 22.65 | 22.38 | 22.52 | 22.24 | 1,558,300 |
Sep 15, 2023 | 22.33 | 22.59 | 22.29 | 22.51 | 22.23 | 10,144,100 |
Sep 14, 2023 | 21.90 | 22.20 | 21.89 | 22.06 | 21.78 | 3,396,500 |
Sep 13, 2023 | 21.81 | 21.86 | 21.63 | 21.83 | 21.56 | 1,719,700 |
Sep 12, 2023 | 21.60 | 21.94 | 21.59 | 21.78 | 21.51 | 2,193,900 |
Sep 11, 2023 | 21.65 | 21.84 | 21.53 | 21.82 | 21.55 | 1,238,400 |
Sep 8, 2023 | 21.59 | 21.78 | 21.48 | 21.55 | 21.28 | 1,470,300 |
Sep 7, 2023 | 21.55 | 21.69 | 21.53 | 21.62 | 21.35 | 2,506,300 |
Sep 6, 2023 | 21.64 | 21.81 | 21.51 | 21.60 | 21.33 | 1,550,800 |
Sep 5, 2023 | 21.75 | 21.96 | 21.61 | 21.72 | 21.45 | 2,174,000 |
Sep 1, 2023 | 22.21 | 22.31 | 21.88 | 21.95 | 21.67 | 4,330,400 |
Aug 31, 2023 | 22.08 | 22.15 | 21.84 | 21.90 | 21.62 | 4,506,400 |
Aug 30, 2023 | 0.14 Dividend | |||||
Aug 30, 2023 | 22.21 | 22.35 | 22.00 | 22.12 | 21.84 | 1,883,000 |
Aug 29, 2023 | 22.01 | 22.34 | 21.97 | 22.18 | 21.77 | 2,635,100 |
Aug 28, 2023 | 21.73 | 22.06 | 21.67 | 22.03 | 21.62 | 1,460,600 |
Aug 25, 2023 | 21.67 | 21.79 | 21.25 | 21.64 | 21.24 | 2,232,500 |
Aug 24, 2023 | 21.67 | 21.81 | 21.43 | 21.68 | 21.28 | 2,226,700 |
Aug 23, 2023 | 21.77 | 22.15 | 21.69 | 21.80 | 21.39 | 2,153,400 |
Aug 22, 2023 | 21.30 | 21.51 | 21.12 | 21.49 | 21.09 | 1,825,100 |
Aug 21, 2023 | 21.18 | 21.32 | 20.96 | 21.27 | 20.87 | 4,041,900 |
Aug 18, 2023 | 21.15 | 21.22 | 20.99 | 21.15 | 20.76 | 2,151,000 |
Aug 17, 2023 | 21.36 | 21.43 | 20.99 | 21.21 | 20.81 | 2,220,300 |
Aug 16, 2023 | 21.50 | 21.61 | 21.31 | 21.33 | 20.93 | 2,134,700 |
Aug 15, 2023 | 22.33 | 22.35 | 21.53 | 21.61 | 21.21 | 3,355,500 |
Aug 14, 2023 | 22.55 | 22.59 | 22.31 | 22.42 | 22.00 | 1,934,500 |
Aug 11, 2023 | 22.33 | 22.74 | 22.31 | 22.73 | 22.31 | 2,418,700 |
Aug 10, 2023 | 22.25 | 22.57 | 22.13 | 22.38 | 21.96 | 2,898,300 |
Aug 9, 2023 | 22.27 | 22.30 | 21.99 | 22.11 | 21.70 | 1,596,300 |
Aug 8, 2023 | 21.84 | 22.11 | 21.53 | 22.02 | 21.61 | 4,190,100 |
Aug 4, 2023 | 22.05 | 22.10 | 21.82 | 22.04 | 21.63 | 2,601,800 |
Aug 3, 2023 | 22.02 | 22.23 | 21.73 | 21.80 | 21.39 | 2,828,900 |
Aug 2, 2023 | 22.59 | 22.66 | 22.04 | 22.07 | 21.66 | 3,285,300 |
Aug 1, 2023 | 22.50 | 22.71 | 22.34 | 22.64 | 22.22 | 3,102,000 |
Jul 31, 2023 | 22.57 | 22.98 | 22.55 | 22.78 | 22.36 | 2,986,400 |
Jul 28, 2023 | 22.38 | 22.59 | 22.33 | 22.48 | 22.06 | 1,961,100 |
Jul 27, 2023 | 22.48 | 22.51 | 22.12 | 22.21 | 21.80 | 2,604,700 |
Jul 26, 2023 | 23.14 | 23.14 | 22.60 | 22.76 | 22.34 | 2,908,700 |
Jul 25, 2023 | 22.94 | 23.17 | 22.88 | 23.10 | 22.67 | 1,806,500 |
Jul 24, 2023 | 22.95 | 22.97 | 22.75 | 22.88 | 22.45 | 1,523,200 |
Jul 21, 2023 | 22.70 | 23.01 | 22.66 | 22.96 | 22.53 | 2,183,300 |
Jul 20, 2023 | 23.17 | 23.20 | 22.75 | 22.75 | 22.33 | 2,320,200 |
Jul 19, 2023 | 23.20 | 23.39 | 23.16 | 23.23 | 22.80 | 3,649,500 |
Jul 18, 2023 | 23.13 | 23.62 | 23.04 | 23.24 | 22.81 | 3,004,000 |
Jul 17, 2023 | 22.85 | 23.01 | 22.66 | 22.93 | 22.50 | 1,366,200 |
Jul 14, 2023 | 22.99 | 23.28 | 22.94 | 22.95 | 22.52 | 2,557,000 |
Jul 13, 2023 | 23.22 | 23.28 | 22.94 | 23.07 | 22.64 | 3,149,900 |
Jul 12, 2023 | 22.41 | 23.12 | 22.39 | 23.04 | 22.61 | 4,185,400 |
Jul 11, 2023 | 22.07 | 22.12 | 21.91 | 22.10 | 21.69 | 2,205,600 |
Jul 10, 2023 | 21.66 | 21.97 | 21.58 | 21.96 | 21.55 | 2,174,300 |
Jul 7, 2023 | 21.78 | 22.01 | 21.68 | 21.71 | 21.31 | 3,212,500 |
Jul 6, 2023 | 22.02 | 22.08 | 21.61 | 21.70 | 21.30 | 4,066,700 |
Jul 5, 2023 | 22.64 | 22.64 | 22.15 | 22.17 | 21.76 | 3,320,900 |
Jul 4, 2023 | 22.42 | 22.64 | 22.42 | 22.47 | 22.05 | 587,400 |
Jun 30, 2023 | 22.11 | 22.42 | 22.00 | 22.41 | 21.99 | 3,250,500 |
Jun 29, 2023 | 21.79 | 22.07 | 21.58 | 22.01 | 21.60 | 2,100,000 |
Jun 28, 2023 | 21.84 | 22.00 | 21.76 | 21.98 | 21.57 | 3,429,600 |
Jun 27, 2023 | 21.82 | 21.98 | 21.43 | 21.91 | 21.50 | 2,877,600 |
Jun 26, 2023 | 21.72 | 22.09 | 21.49 | 21.78 | 21.37 | 5,498,300 |
Jun 23, 2023 | 21.84 | 21.97 | 21.51 | 21.69 | 21.29 | 3,114,500 |
Jun 22, 2023 | 21.09 | 21.60 | 20.94 | 21.57 | 21.17 | 3,142,400 |
Jun 21, 2023 | 21.15 | 21.43 | 20.97 | 21.20 | 20.80 | 5,496,200 |
Jun 20, 2023 | 21.59 | 21.68 | 21.13 | 21.25 | 20.85 | 6,296,700 |
Jun 19, 2023 | 21.95 | 22.02 | 21.74 | 21.74 | 21.33 | 671,300 |
Jun 16, 2023 | 22.08 | 22.15 | 21.78 | 22.05 | 21.64 | 10,373,100 |
Jun 15, 2023 | 22.28 | 22.37 | 21.63 | 21.79 | 21.38 | 4,012,800 |
Jun 14, 2023 | 22.64 | 22.65 | 22.27 | 22.37 | 21.95 | 2,642,800 |
Jun 13, 2023 | 22.73 | 22.84 | 22.34 | 22.36 | 21.94 | 2,467,200 |
Jun 12, 2023 | 22.63 | 22.63 | 22.38 | 22.60 | 22.18 | 2,157,900 |
Jun 9, 2023 | 22.76 | 22.86 | 22.59 | 22.67 | 22.25 | 2,034,400 |
Jun 8, 2023 | 22.95 | 23.00 | 22.77 | 22.87 | 22.44 | 2,200,500 |
Jun 7, 2023 | 22.98 | 23.09 | 22.65 | 22.69 | 22.27 | 2,322,100 |
Jun 6, 2023 | 23.15 | 23.22 | 22.69 | 22.94 | 22.51 | 2,944,000 |
Jun 5, 2023 | 23.19 | 23.27 | 23.01 | 23.10 | 22.67 | 2,900,300 |
Jun 2, 2023 | 23.33 | 23.39 | 23.02 | 23.23 | 22.80 | 3,707,700 |
Jun 1, 2023 | 23.05 | 23.57 | 22.97 | 23.48 | 23.04 | 2,326,500 |
May 31, 2023 | 22.90 | 23.38 | 22.81 | 22.94 | 22.51 | 6,119,600 |
May 30, 2023 | 23.04 | 23.05 | 22.57 | 22.80 | 22.38 | 2,287,600 |
May 29, 2023 | 23.05 | 23.18 | 23.04 | 23.04 | 22.61 | 372,800 |
May 26, 2023 | 23.69 | 23.74 | 23.03 | 23.14 | 22.71 | 1,660,200 |
May 25, 2023 | 23.57 | 23.60 | 23.25 | 23.31 | 22.88 | 3,423,100 |
May 24, 2023 | 24.18 | 24.23 | 23.69 | 23.76 | 23.32 | 4,639,600 |
May 23, 2023 | 23.82 | 24.11 | 23.69 | 23.98 | 23.53 | 3,295,300 |
May 19, 2023 | 24.14 | 24.51 | 23.97 | 24.13 | 23.68 | 3,971,400 |
May 18, 2023 | 24.35 | 24.35 | 23.65 | 24.02 | 23.57 | 3,681,500 |
May 17, 2023 | 25.16 | 25.19 | 24.77 | 24.79 | 24.33 | 2,476,000 |
May 16, 2023 | 25.85 | 25.89 | 25.15 | 25.31 | 24.84 | 2,974,000 |
May 15, 2023 | 26.00 | 26.27 | 25.92 | 26.05 | 25.56 | 2,814,100 |
May 12, 2023 | 25.58 | 26.04 | 25.51 | 26.00 | 25.52 | 2,007,000 |
May 11, 2023 | 26.25 | 26.45 | 25.63 | 25.67 | 25.19 | 3,343,200 |
May 10, 2023 | 26.55 | 26.55 | 26.10 | 26.45 | 25.96 | 1,767,400 |
May 9, 2023 | 26.55 | 26.68 | 26.30 | 26.50 | 26.01 | 2,277,400 |
May 8, 2023 | 26.99 | 27.00 | 26.45 | 26.56 | 26.07 | 3,057,900 |
May 5, 2023 | 26.62 | 27.39 | 26.58 | 27.05 | 26.55 | 3,181,000 |
May 4, 2023 | 27.34 | 28.19 | 27.29 | 27.62 | 27.11 | 7,190,700 |
May 3, 2023 | 27.17 | 27.38 | 26.83 | 27.22 | 26.71 | 3,257,300 |
May 2, 2023 | 25.73 | 27.03 | 25.73 | 26.97 | 26.47 | 4,641,200 |
May 1, 2023 | 26.22 | 26.40 | 25.72 | 25.74 | 25.26 | 2,210,600 |
Apr 28, 2023 | 26.04 | 26.14 | 25.68 | 25.76 | 25.28 | 3,179,900 |
Apr 27, 2023 | 25.71 | 26.09 | 25.60 | 26.05 | 25.56 | 7,324,300 |
Apr 26, 2023 | 26.38 | 26.48 | 25.85 | 25.89 | 25.41 | 2,256,200 |
Related Tickers
AEM.TO Agnico Eagle Mines Limited
89.55
+0.94%
NGT.TO Newmont Corporation
58.38
-1.48%
K.TO Kinross Gold Corporation
9.21
+0.11%
BTO.TO B2Gold Corp.
3.5800
+1.70%
PAAS.TO Pan American Silver Corp.
25.98
+0.27%
EQX.TO Equinox Gold Corp.
7.56
+5.59%
WPM.TO Wheaton Precious Metals Corp.
73.79
+0.52%
FNV.TO Franco-Nevada Corporation
167.97
+1.11%
AGI.TO Alamos Gold Inc.
20.91
+2.00%
AEM Agnico Eagle Mines Limited
65.52
+0.89%