ABX.TO - Barrick Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201816.4816.5216.1416.2316.232,146,600
Jul 19, 201816.2216.6416.2016.3716.371,945,700
Jul 18, 201816.6016.6716.4116.4616.461,821,900
Jul 17, 201816.7516.8716.6616.7416.742,091,600
Jul 16, 201816.9317.0116.8116.8516.851,072,100
Jul 13, 201816.9817.1116.8916.9816.981,427,100
Jul 12, 201817.1117.1917.0217.0317.031,600,800
Jul 11, 201817.3717.5416.9717.0117.013,084,200
Jul 10, 201817.3717.6017.3117.5817.581,412,100
Jul 09, 201817.6117.7717.4117.4217.421,713,600
Jul 06, 201817.6317.7817.4817.5017.501,376,200
Jul 05, 201817.6517.7817.5417.6917.691,861,900
Jul 04, 201817.8317.8317.6417.7517.75864,400
Jul 03, 201817.4917.8017.4217.7917.792,696,200
Jun 29, 201816.8717.3716.7817.2717.273,319,400
Jun 28, 201816.9616.9716.7616.8916.891,465,600
Jun 27, 201816.9317.0416.8517.0017.001,773,400
Jun 26, 201817.0117.0316.7216.9516.953,005,000
Jun 25, 201817.2217.3717.1017.1217.123,315,000
Jun 22, 201817.1517.4617.1417.3517.351,418,600
Jun 21, 201816.9917.1816.9317.1017.101,361,200
Jun 20, 201817.0617.2017.0117.0717.071,377,600
Jun 19, 201816.9017.1916.8817.0917.091,464,400
Jun 18, 201816.8516.9916.8116.9316.931,212,100
Jun 15, 201817.1017.1816.7516.9016.908,243,800
Jun 14, 201817.0317.2617.0017.2517.252,241,800
Jun 13, 201817.0917.1116.8916.9616.961,917,600
Jun 12, 201816.9817.1516.8717.1417.141,535,600
Jun 11, 201816.8917.1816.8417.1717.171,535,400
Jun 08, 201816.8316.9216.7716.8716.871,101,200
Jun 07, 201816.7916.9216.7516.8216.821,238,300
Jun 06, 201816.8316.8316.5816.7816.782,643,200
Jun 05, 201816.7816.9916.7416.8216.821,455,300
Jun 04, 201816.9816.9916.6516.6716.671,311,300
Jun 01, 201817.0817.1316.7816.9416.941,826,800
May 31, 201817.2717.2817.0317.0717.073,087,300
May 30, 201817.3517.4417.1917.2517.251,389,800
May 30, 20180.039 Dividend
May 29, 201817.2417.5917.2417.3517.312,423,800
May 28, 201817.2217.4117.2117.2217.18494,800
May 25, 201817.4117.5717.3117.3517.311,249,100
May 24, 201817.2217.5617.0917.3817.342,190,100
May 23, 201816.7817.1716.7617.0917.051,679,400
May 22, 201816.9317.0616.8216.8316.791,483,000
May 18, 201816.8616.9916.7516.9516.911,642,300
May 17, 201816.8916.9316.8316.9116.871,532,200
May 16, 201816.9416.9916.8416.9116.871,647,900
May 15, 201816.9917.1016.7816.9216.882,591,500
May 14, 201817.2817.3517.1417.2517.211,742,700
May 11, 201817.3117.4517.2017.2317.191,642,400
May 10, 201817.2117.3917.1217.2517.212,228,100
May 09, 201817.0717.2016.8917.1417.101,965,100
May 08, 201817.2117.3016.9117.1717.132,566,900
May 07, 201817.3317.3717.1917.2117.171,848,000
May 04, 201817.2817.3717.2217.3417.301,446,100
May 03, 201817.4117.5917.2617.3117.271,954,200
May 02, 201817.3517.5017.2117.2217.182,093,900
May 01, 201817.2117.3217.0417.2917.251,184,400
Apr 30, 201817.5117.5617.1817.2817.242,080,500
Apr 27, 201817.5817.7217.5217.6717.63804,400
Apr 26, 201817.3317.7217.2017.5617.522,618,900
Apr 25, 201817.0217.3716.9517.3217.282,085,100
Apr 24, 201816.5517.3016.5517.1517.112,653,100
Apr 23, 201816.6416.7216.3816.5816.541,930,200
Apr 20, 201816.8516.8716.5716.7616.722,527,300
Apr 19, 201816.8016.9116.6116.8916.851,604,000
Apr 18, 201816.5916.9016.5516.7416.703,029,500
Apr 17, 201816.3316.4716.2916.3916.351,702,600
Apr 16, 201816.6216.6216.2616.3716.331,879,400
Apr 13, 201816.3616.6916.3216.5916.552,432,600
Apr 12, 201816.3316.3516.1416.1716.132,300,100
Apr 11, 201816.2216.6816.2216.4516.414,784,000
Apr 10, 201816.2016.2516.0816.0916.051,749,400
Apr 09, 201816.2216.2415.9816.1416.102,696,500
Apr 06, 201816.1316.3116.0416.1916.152,028,500
Apr 05, 201815.9116.1415.8516.0516.011,404,200
Apr 04, 201816.1216.3015.9415.9915.952,454,400
Apr 03, 201816.2216.2215.8415.9715.932,657,500
Apr 02, 201816.2316.5916.0816.3316.292,008,900
Mar 29, 201815.9916.1315.8716.0516.012,651,500
Mar 28, 201816.0516.1315.7715.9815.942,185,000
Mar 27, 201816.2716.3216.0416.1916.152,273,600
Mar 26, 201816.2316.4616.1516.4116.372,263,100
Mar 23, 201816.0116.2415.9116.1216.083,096,900
Mar 22, 201815.8515.9815.6915.7115.672,177,500
Mar 21, 201815.7816.0715.6415.9415.903,354,600
Mar 20, 201815.9516.0515.4515.7115.673,321,600
Mar 19, 201816.0816.2115.9716.0215.982,117,700
Mar 16, 201815.9716.1715.9116.1316.097,214,200
Mar 15, 201815.9316.0615.9115.9315.892,147,500
Mar 14, 201815.8215.9915.8215.9915.952,356,200
Mar 13, 201815.6915.9015.6415.8115.772,191,000
Mar 12, 201815.2315.6615.1715.5915.552,692,700
Mar 09, 201815.1115.1715.0115.1415.111,724,400
Mar 08, 201815.0415.2514.9015.1615.131,912,800
Mar 07, 201815.2615.3815.0415.0615.031,751,600
Mar 06, 201815.2915.4915.1815.2815.253,308,200
Mar 05, 201814.9115.1514.9115.1315.102,636,700
Mar 02, 201814.7115.0914.7114.8814.855,829,400
Mar 01, 201814.6914.6914.2614.6014.575,477,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...