ABX.TO - Barrick Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201817.2617.5517.2317.2917.294,543,200
Oct 18, 201816.5317.4316.5217.2617.265,972,000
Oct 17, 201816.3016.8516.3016.5416.544,367,700
Oct 16, 201816.4116.7316.2616.4816.483,152,900
Oct 15, 201816.3216.8616.3216.5216.524,629,300
Oct 12, 201816.2116.4315.8416.2316.234,983,400
Oct 11, 201815.4616.6115.2916.4416.449,884,900
Oct 10, 201814.6415.1814.4315.0115.013,137,000
Oct 09, 201814.6114.7414.4214.6514.652,416,200
Oct 05, 201814.9815.0114.6814.8414.842,748,400
Oct 04, 201814.9415.0914.8515.0615.065,202,500
Oct 03, 201815.0515.1414.8614.9614.963,922,400
Oct 02, 201814.4015.0014.3515.0015.005,562,000
Oct 01, 201814.2714.3314.1814.2814.282,100,200
Sep 28, 201814.5414.6714.2914.2914.293,982,300
Sep 27, 201814.0114.6814.0114.5314.535,914,400
Sep 26, 201814.5114.5714.0814.0914.096,771,100
Sep 25, 201814.8815.0614.4714.5114.515,875,800
Sep 24, 201814.1614.4814.0414.3014.307,089,500
Sep 21, 201813.5113.7313.2013.5213.526,325,300
Sep 20, 201813.8513.8713.5413.7113.712,714,200
Sep 19, 201813.6913.9613.6713.7113.712,887,700
Sep 18, 201813.5513.6913.5013.6113.611,998,300
Sep 17, 201813.2413.5913.1613.5013.502,675,500
Sep 14, 201813.1513.4413.0313.1913.192,646,000
Sep 13, 201813.3713.4213.0913.1413.142,033,400
Sep 12, 201812.8213.2512.6613.1413.143,972,900
Sep 11, 201812.7512.9012.5412.8112.812,189,200
Sep 10, 201813.2013.2812.8212.8312.832,161,000
Sep 07, 201812.9613.2812.9113.2813.282,926,900
Sep 06, 201813.0713.3313.0113.0313.032,509,100
Sep 05, 201813.0513.0812.6912.9712.973,162,600
Sep 04, 201813.3513.4012.9212.9512.954,094,400
Aug 31, 201813.6613.8413.3513.3513.356,052,700
Aug 30, 201813.7113.7113.4613.6013.602,194,200
Aug 30, 20180.039 Dividend
Aug 29, 201813.7813.9713.7113.7113.672,639,200
Aug 28, 201813.8413.9213.6213.7313.692,710,900
Aug 27, 201813.7113.8213.6913.7613.722,362,600
Aug 24, 201813.5813.8813.4413.6313.592,764,900
Aug 23, 201813.4213.4713.3213.3813.341,984,200
Aug 22, 201813.3313.5013.3013.5013.462,647,600
Aug 21, 201813.2513.3413.1613.2813.241,941,100
Aug 20, 201813.2413.3713.1113.2013.162,999,100
Aug 17, 201813.0113.2712.8913.1013.063,122,000
Aug 16, 201813.2813.4512.9612.9912.952,570,300
Aug 15, 201813.3713.4912.8113.1013.063,609,600
Aug 14, 201813.8013.8513.5513.5913.552,262,700
Aug 13, 201814.1614.2013.6913.7613.722,976,400
Aug 10, 201814.2014.3914.1314.2214.181,942,200
Aug 09, 201814.2814.3614.1314.1714.131,849,100
Aug 08, 201814.1014.3314.0514.2414.202,097,400
Aug 07, 201814.3314.5414.0414.0914.053,331,000
Aug 03, 201814.2914.6414.2814.4214.382,100,300
Aug 02, 201814.1814.4514.1314.2414.201,869,100
Aug 01, 201814.5414.5514.1714.1914.152,266,700
Jul 31, 201814.5114.7014.4914.5814.543,308,500
Jul 30, 201814.5414.7014.4114.5214.482,599,000
Jul 27, 201814.4814.8614.3014.6614.622,045,500
Jul 26, 201815.0415.1014.4514.4614.424,847,000
Jul 25, 201815.6615.6615.3215.4315.393,090,000
Jul 24, 201815.6415.7415.5615.6015.561,482,000
Jul 23, 201816.0516.0715.5215.5415.502,555,400
Jul 20, 201816.4816.5216.1416.2316.182,146,600
Jul 19, 201816.2216.6416.2016.3716.321,945,700
Jul 18, 201816.6016.6716.4116.4616.411,821,900
Jul 17, 201816.7516.8716.6616.7416.692,091,600
Jul 16, 201816.9317.0116.8116.8516.801,072,100
Jul 13, 201816.9817.1116.8916.9816.931,427,100
Jul 12, 201817.1117.1917.0217.0316.981,600,800
Jul 11, 201817.3717.5416.9717.0116.963,084,200
Jul 10, 201817.3717.6017.3117.5817.531,412,100
Jul 09, 201817.6117.7717.4117.4217.371,713,600
Jul 06, 201817.6317.7817.4817.5017.451,376,200
Jul 05, 201817.6517.7817.5417.6917.641,861,900
Jul 04, 201817.8317.8317.6417.7517.70864,400
Jul 03, 201817.4917.8017.4217.7917.742,696,200
Jun 29, 201816.8717.3716.7817.2717.223,319,400
Jun 28, 201816.9616.9716.7616.8916.841,465,600
Jun 27, 201816.9317.0416.8517.0016.951,773,400
Jun 26, 201817.0117.0316.7216.9516.903,005,000
Jun 25, 201817.2217.3717.1017.1217.073,315,000
Jun 22, 201817.1517.4617.1417.3517.301,418,600
Jun 21, 201816.9917.1816.9317.1017.051,361,200
Jun 20, 201817.0617.2017.0117.0717.021,377,600
Jun 19, 201816.9017.1916.8817.0917.041,464,400
Jun 18, 201816.8516.9916.8116.9316.881,212,100
Jun 15, 201817.1017.1816.7516.9016.858,243,800
Jun 14, 201817.0317.2617.0017.2517.202,241,800
Jun 13, 201817.0917.1116.8916.9616.911,917,600
Jun 12, 201816.9817.1516.8717.1417.091,535,600
Jun 11, 201816.8917.1816.8417.1717.121,535,400
Jun 08, 201816.8316.9216.7716.8716.821,101,200
Jun 07, 201816.7916.9216.7516.8216.771,238,300
Jun 06, 201816.8316.8316.5816.7816.732,643,200
Jun 05, 201816.7816.9916.7416.8216.771,455,300
Jun 04, 201816.9816.9916.6516.6716.621,311,300
Jun 01, 201817.0817.1316.7816.9416.891,826,800
May 31, 201817.2717.2817.0317.0717.023,087,300
May 30, 201817.3517.4417.1917.2517.201,389,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...