ABX.TO - Barrick Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201924.6624.8524.5824.8524.851,751,886
Aug 21, 201924.6124.9024.4224.8024.805,507,700
Aug 20, 201924.2924.9324.2324.8824.885,737,400
Aug 19, 201923.9224.4623.7224.1224.127,061,400
Aug 16, 201924.3024.4923.9724.3824.384,620,600
Aug 15, 201924.2224.5023.9724.4924.494,630,600
Aug 14, 201924.3724.5024.0024.2124.216,661,000
Aug 13, 201924.4024.4523.1423.9723.977,588,400
Aug 12, 201924.4924.6723.7023.8023.804,077,300
Aug 09, 201923.9324.3223.8623.9623.963,935,800
Aug 08, 201923.5824.1623.3524.0624.064,443,800
Aug 07, 201923.9524.5623.9124.0524.059,913,100
Aug 06, 201923.0023.6722.9223.3223.326,181,400
Aug 02, 201922.4122.8922.3122.3322.335,552,000
Aug 01, 201920.9222.6220.9222.4322.437,266,800
Jul 31, 201922.3522.3621.1021.4521.458,440,300
Jul 30, 201922.7022.8122.3322.3822.384,444,000
Jul 29, 201922.5022.6522.3522.6322.633,374,000
Jul 26, 201922.4922.7022.4222.4622.462,382,800
Jul 25, 201922.7022.8022.2422.4322.433,640,500
Jul 24, 201922.9022.9622.7122.8222.825,077,100
Jul 23, 201922.6722.9522.4322.7122.714,706,400
Jul 22, 201922.5022.8022.4022.7722.773,992,800
Jul 19, 201922.3522.8422.2722.5022.505,856,200
Jul 18, 201921.7322.6421.5622.4622.468,542,900
Jul 17, 201921.1921.8621.1221.8321.834,183,400
Jul 16, 201921.1221.3721.0221.0321.033,945,300
Jul 15, 201921.5521.7121.1721.3121.312,907,200
Jul 12, 201921.4421.5821.2621.5121.512,704,500
Jul 11, 201921.4421.8121.3421.4121.414,078,100
Jul 10, 201921.2321.6421.0221.6321.634,481,000
Jul 09, 201920.7221.1520.6021.0921.093,492,000
Jul 08, 201920.6820.9020.4820.7620.765,286,400
Jul 05, 201920.4020.7419.9520.6720.675,581,700
Jul 04, 201920.7021.1320.6621.1021.10888,000
Jul 03, 201920.6221.0920.3020.9320.934,021,700
Jul 02, 201919.9320.6219.7920.4720.475,055,000
Jun 28, 201920.6120.7420.4320.6720.675,007,900
Jun 27, 201920.4820.6420.1320.5920.595,268,700
Jun 26, 201920.0920.9720.0620.8120.816,143,900
Jun 25, 201921.4921.6720.7721.0821.089,620,800
Jun 24, 201920.7321.4520.6821.4121.417,158,900
Jun 21, 201920.1620.7720.0620.5620.5613,889,100
Jun 20, 201919.6520.5619.6520.2220.227,806,900
Jun 19, 201918.8819.3518.6719.2419.246,011,900
Jun 18, 201919.2119.3218.8319.2619.265,950,700
Jun 17, 201918.6819.0218.5219.0219.023,688,300
Jun 14, 201918.6818.8118.4418.6618.664,716,700
Jun 13, 201918.2918.5018.0918.5018.503,122,300
Jun 12, 201918.1518.3518.0818.3118.315,868,900
Jun 11, 201917.7618.1417.6918.0118.012,642,200
Jun 10, 201917.6317.8817.4917.8417.842,561,700
Jun 07, 201918.0918.2017.8918.0118.013,480,800
Jun 06, 201917.7418.2717.5918.0918.094,551,400
Jun 05, 201918.0018.1017.3317.7617.765,152,300
Jun 04, 201917.4217.7217.3317.7217.723,804,000
Jun 03, 201917.0017.7516.9517.6517.657,516,900
May 31, 201916.2516.8516.2516.8116.814,432,300
May 30, 201915.8816.0215.7415.9215.923,332,700
May 30, 20190.04 Dividend
May 29, 201915.8716.1715.8315.8815.843,513,900
May 28, 201915.7315.9615.7215.8815.847,307,300
May 27, 201916.0116.0515.7615.9315.891,149,700
May 24, 201916.0916.1315.8216.0315.993,032,000
May 23, 201916.1716.5016.1216.1316.094,110,000
May 22, 201916.2516.3015.8716.0115.975,922,200
May 21, 201916.2916.3316.0116.2516.214,609,800
May 17, 201916.3416.4716.2016.4516.413,699,600
May 16, 201916.7016.7216.2716.3816.343,491,100
May 15, 201916.8916.9916.6816.7716.733,359,300
May 14, 201916.5616.8216.4416.7916.753,235,200
May 13, 201916.3016.6316.1516.6016.566,282,600
May 10, 201916.7116.7116.0916.0916.054,719,100
May 09, 201917.0017.1516.6316.6316.593,424,700
May 08, 201917.2517.5116.7616.9416.904,535,800
May 07, 201916.9617.2516.8617.1217.083,957,000
May 06, 201916.9617.0216.8716.9316.892,071,700
May 03, 201917.0017.0816.7916.9116.873,227,500
May 02, 201916.8417.2016.7116.8516.814,678,500
May 01, 201916.9917.2316.6216.9116.875,507,400
Apr 30, 201917.0017.2916.9317.0316.993,858,100
Apr 29, 201917.4517.4816.9817.0216.983,082,200
Apr 26, 201917.4517.5817.3617.5017.463,140,600
Apr 25, 201917.3217.6217.1917.3317.294,728,900
Apr 24, 201917.1717.5116.9517.2817.243,834,800
Apr 23, 201917.2517.4017.1017.2117.174,055,400
Apr 22, 201917.8017.8017.2817.2917.252,152,900
Apr 18, 201917.6418.0417.5517.7017.664,060,300
Apr 17, 201917.7417.7917.4517.6417.606,558,700
Apr 16, 201918.0318.1217.6217.7417.707,301,400
Apr 15, 201917.7518.3117.7218.2518.203,212,900
Apr 12, 201918.0018.1117.8017.9117.862,785,500
Apr 11, 201918.0018.1717.8417.9517.903,218,800
Apr 10, 201918.4918.6318.0518.1318.083,456,100
Apr 09, 201918.0718.2918.0118.2718.222,713,400
Apr 08, 201918.2518.3117.9317.9817.932,648,100
Apr 05, 201918.1218.1417.9518.0417.992,124,300
Apr 04, 201917.6218.1217.4618.1118.062,993,200
Apr 03, 201917.9918.0717.7417.7917.753,636,000
Apr 02, 201917.8918.1017.8417.9717.923,062,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...