ABX.TO - Barrick Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201816.8016.9116.6116.8916.891,603,992
Apr 18, 201816.5916.9016.5516.7416.743,029,500
Apr 17, 201816.3316.4716.2916.3916.391,702,600
Apr 16, 201816.6216.6216.2616.3716.371,879,400
Apr 13, 201816.3616.6916.3216.5916.592,432,600
Apr 12, 201816.3316.3516.1416.1716.172,300,100
Apr 11, 201816.2216.6816.2216.4516.454,784,000
Apr 10, 201816.2016.2516.0816.0916.091,749,400
Apr 09, 201816.2216.2415.9816.1416.142,696,500
Apr 06, 201816.1316.3116.0416.1916.192,028,500
Apr 05, 201815.9116.1415.8516.0516.051,404,200
Apr 04, 201816.1216.3015.9415.9915.992,454,400
Apr 03, 201816.2216.2215.8415.9715.972,657,500
Apr 02, 201816.2316.5916.0816.3316.332,008,900
Mar 29, 201815.9916.1315.8716.0516.052,651,500
Mar 28, 201816.0516.1315.7715.9815.982,185,000
Mar 27, 201816.2716.3216.0416.1916.192,273,600
Mar 26, 201816.2316.4616.1516.4116.412,263,100
Mar 23, 201816.0116.2415.9116.1216.123,096,900
Mar 22, 201815.8515.9815.6915.7115.712,177,500
Mar 21, 201815.7816.0715.6415.9415.943,354,600
Mar 20, 201815.9516.0515.4515.7115.713,321,600
Mar 19, 201816.0816.2115.9716.0216.022,117,700
Mar 16, 201815.9716.1715.9116.1316.137,214,200
Mar 15, 201815.9316.0615.9115.9315.932,147,500
Mar 14, 201815.8215.9915.8215.9915.992,356,200
Mar 13, 201815.6915.9015.6415.8115.812,191,000
Mar 12, 201815.2315.6615.1715.5915.592,692,700
Mar 09, 201815.1115.1715.0115.1415.141,724,400
Mar 08, 201815.0415.2514.9015.1615.161,912,800
Mar 07, 201815.2615.3815.0415.0615.061,751,600
Mar 06, 201815.2915.4915.1815.2815.283,308,200
Mar 05, 201814.9115.1514.9115.1315.132,636,700
Mar 02, 201814.7115.0914.7114.8814.885,829,400
Mar 01, 201814.6914.6914.2614.6014.605,477,500
Feb 28, 201815.0215.1014.7814.7814.783,862,700
Feb 27, 201815.3515.4714.9514.9914.993,595,300
Feb 27, 20180.03 Dividend
Feb 26, 201815.5115.5815.4115.4815.451,990,400
Feb 23, 201815.7715.8015.3715.4015.372,386,700
Feb 22, 201816.1216.2015.8315.8615.832,036,600
Feb 21, 201816.3716.3916.0516.0616.032,908,900
Feb 20, 201816.3516.4516.1816.2216.192,368,500
Feb 16, 201816.4916.7616.4016.5216.492,556,500
Feb 15, 201817.1117.2116.2716.6216.595,337,300
Feb 14, 201816.6517.3516.6417.1417.114,135,200
Feb 13, 201816.7416.8216.4816.6416.614,305,200
Feb 12, 201816.5716.8716.4216.7116.685,065,900
Feb 09, 201816.5916.6315.9016.4216.394,574,300
Feb 08, 201816.8316.9516.5316.6716.643,273,100
Feb 07, 201816.7217.1116.6716.8316.803,038,700
Feb 06, 201816.9717.1516.6616.8716.843,957,800
Feb 05, 201817.2417.3216.8217.0717.043,795,800
Feb 02, 201817.5117.5516.9617.0417.013,217,800
Feb 01, 201817.5917.8717.4717.7017.672,681,100
Jan 31, 201817.7017.8617.4417.6917.663,364,200
Jan 30, 201817.7817.9117.5017.6417.613,008,700
Jan 29, 201818.0818.0817.6617.6817.652,732,400
Jan 26, 201818.2818.4018.1118.2018.162,034,900
Jan 25, 201818.6018.6918.1518.2718.233,850,300
Jan 24, 201818.7519.1518.5318.5418.504,166,000
Jan 23, 201818.0318.5617.8918.4518.413,572,900
Jan 22, 201817.9818.1317.8318.0418.012,881,600
Jan 19, 201817.9818.0417.8517.9917.962,988,100
Jan 18, 201818.2918.3517.7017.7117.683,303,300
Jan 17, 201818.7718.7718.0918.1718.133,997,900
Jan 16, 201819.0519.1018.5318.8818.843,954,700
Jan 15, 201819.1519.4918.9519.4919.452,132,700
Jan 12, 201818.5718.8918.3618.8818.842,517,900
Jan 11, 201818.3518.4518.3118.3618.321,240,800
Jan 10, 201818.3218.5118.2318.2818.242,728,200
Jan 09, 201818.1918.3417.9918.1418.101,890,300
Jan 08, 201818.4918.5918.1918.2918.252,022,300
Jan 05, 201818.6018.6018.4218.5518.511,623,600
Jan 04, 201818.8118.8418.5318.7918.751,814,100
Jan 03, 201819.0819.1318.5118.8118.773,543,800
Jan 02, 201818.3219.0518.3219.0118.972,821,100
Dec 29, 201718.1318.2518.0918.1818.141,864,500
Dec 28, 201718.3518.3618.0618.1518.111,849,200
Dec 27, 201718.4318.4518.2318.3218.281,738,900
Dec 22, 201718.4818.5518.3718.4018.361,498,000
Dec 21, 201718.4018.4618.2818.3718.331,188,300
Dec 20, 201718.4518.5918.3618.5318.492,115,500
Dec 19, 201718.4518.5418.2718.3818.341,674,500
Dec 18, 201718.2518.5918.2118.4318.391,944,400
Dec 15, 201718.1718.2518.0318.1318.097,630,400
Dec 14, 201718.1018.2917.9818.0618.022,743,500
Dec 13, 201717.6118.2017.5718.1318.094,224,000
Dec 12, 201717.4717.6317.3317.5517.523,859,200
Dec 11, 201717.5517.7817.4517.5417.512,115,200
Dec 08, 201717.6017.8217.5017.5717.541,942,700
Dec 07, 201717.0717.6717.0717.5717.542,372,200
Dec 06, 201717.4017.5017.2317.3417.312,863,700
Dec 05, 201717.5517.5917.3317.5117.482,913,400
Dec 04, 201717.8017.8417.6117.6617.631,989,400
Dec 01, 201717.6018.2217.5117.8517.824,080,700
Nov 30, 201717.7917.9817.3217.8217.798,526,000
Nov 29, 201718.0918.2517.9818.0518.021,912,000
Nov 29, 20170.03 Dividend
Nov 28, 201718.2518.4118.1418.1718.102,319,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...