ABX.TO - Barrick Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201817.9818.0417.8517.9917.992,988,100
Jan 18, 201818.2918.3517.7017.7117.713,303,300
Jan 17, 201818.7718.7718.0918.1718.173,997,900
Jan 16, 201819.0519.1018.5318.8818.883,954,700
Jan 15, 201819.1519.4918.9519.4919.492,132,700
Jan 12, 201818.5718.8918.3618.8818.882,517,900
Jan 11, 201818.3518.4518.3118.3618.361,240,800
Jan 10, 201818.3218.5118.2318.2818.282,728,200
Jan 09, 201818.1918.3417.9918.1418.141,890,300
Jan 08, 201818.4918.5918.1918.2918.292,022,300
Jan 05, 201818.6018.6018.4218.5518.551,623,600
Jan 04, 201818.8118.8418.5318.7918.791,814,100
Jan 03, 201819.0819.1318.5118.8118.813,543,800
Jan 02, 201818.3219.0518.3219.0119.012,821,100
Dec 29, 201718.1318.2518.0918.1818.181,864,500
Dec 28, 201718.3518.3618.0618.1518.151,849,200
Dec 27, 201718.4318.4518.2318.3218.321,738,900
Dec 22, 201718.4818.5518.3718.4018.401,498,000
Dec 21, 201718.4018.4618.2818.3718.371,188,300
Dec 20, 201718.4518.5918.3618.5318.532,115,500
Dec 19, 201718.4518.5418.2718.3818.381,674,500
Dec 18, 201718.2518.5918.2118.4318.431,944,400
Dec 15, 201718.1718.2518.0318.1318.137,630,400
Dec 14, 201718.1018.2917.9818.0618.062,743,500
Dec 13, 201717.6118.2017.5718.1318.134,224,000
Dec 12, 201717.4717.6317.3317.5517.553,859,200
Dec 11, 201717.5517.7817.4517.5417.542,115,200
Dec 08, 201717.6017.8217.5017.5717.571,942,700
Dec 07, 201717.0717.6717.0717.5717.572,372,200
Dec 06, 201717.4017.5017.2317.3417.342,863,700
Dec 05, 201717.5517.5917.3317.5117.512,913,400
Dec 04, 201717.8017.8417.6117.6617.661,989,400
Dec 01, 201717.6018.2217.5117.8517.854,080,700
Nov 30, 201717.7917.9817.3217.8217.828,526,000
Nov 29, 201718.0918.2517.9818.0518.051,912,000
Nov 29, 20170.038 Dividend
Nov 28, 201718.2518.4118.1418.1718.132,319,200
Nov 27, 201718.1918.2318.0818.1718.131,628,900
Nov 24, 201718.2218.2317.9218.0618.021,663,400
Nov 23, 201717.9818.3517.9818.3418.301,061,800
Nov 22, 201717.8518.1017.7717.9617.922,120,400
Nov 21, 201717.8117.9517.7617.8117.771,850,500
Nov 20, 201717.9018.0417.7817.7817.742,387,200
Nov 17, 201717.8518.0517.7717.9617.921,743,900
Nov 16, 201717.8017.8517.6817.7617.721,634,200
Nov 15, 201717.9918.1317.7917.8217.782,296,500
Nov 14, 201717.7017.9217.6117.8517.811,781,100
Nov 13, 201717.7517.8617.7117.7717.731,002,900
Nov 10, 201717.9017.9517.6317.7117.671,836,700
Nov 09, 201717.8717.9617.7517.8917.851,743,200
Nov 08, 201718.0018.0117.7817.8317.791,783,300
Nov 07, 201717.8417.9717.8017.9017.861,351,900
Nov 06, 201717.9618.0117.8017.8217.782,054,300
Nov 03, 201718.0118.0517.6317.8917.853,512,900
Nov 02, 201718.2518.4018.0118.0818.042,261,100
Nov 01, 201718.7118.8018.2918.3218.282,560,600
Oct 31, 201718.8218.8418.5918.6418.602,002,700
Oct 30, 201718.8319.0718.7018.8518.812,355,300
Oct 27, 201718.8119.0418.7618.8418.802,641,500
Oct 26, 201719.9119.9618.5718.6418.605,568,400
Oct 25, 201720.1320.2520.0220.1920.152,143,400
Oct 24, 201720.3520.3720.0420.0920.051,661,000
Oct 23, 201720.1320.5120.1320.4220.381,866,100
Oct 20, 201720.1320.3320.1020.2220.182,705,900
Oct 19, 201720.3320.3420.0620.1120.071,563,900
Oct 18, 201720.3020.3520.0720.1620.121,431,200
Oct 17, 201720.2520.3920.1020.3320.291,646,000
Oct 16, 201720.8620.9020.2820.3520.311,944,400
Oct 13, 201720.9320.9920.7620.8020.761,611,100
Oct 12, 201720.9521.0020.7420.7820.741,738,400
Oct 11, 201720.8620.9420.6720.8920.852,453,100
Oct 10, 201721.0021.0320.8320.8320.791,399,300
Oct 06, 201720.5920.8720.3820.8120.771,433,500
Oct 05, 201720.5520.6820.5220.6420.601,404,200
Oct 04, 201720.4620.5520.3320.5020.461,990,500
Oct 03, 201720.1520.4720.1420.3520.312,226,400
Oct 02, 201720.0020.1719.9720.1720.132,006,800
Sep 29, 201720.1920.2720.0520.0820.042,043,400
Sep 28, 201720.3020.3520.1320.1520.111,637,100
Sep 27, 201720.1620.2820.0820.2820.242,172,500
Sep 26, 201720.3320.5520.2420.2820.242,113,100
Sep 25, 201720.1420.5420.0220.5420.502,872,400
Sep 22, 201720.2520.3020.0820.1920.151,320,000
Sep 21, 201719.9920.4019.9520.1520.112,433,700
Sep 20, 201720.7520.9220.2220.3120.273,311,500
Sep 19, 201720.8520.9020.5120.7320.692,761,500
Sep 18, 201720.8220.9120.7220.8120.771,522,200
Sep 15, 201720.9221.1620.7821.0721.039,837,800
Sep 14, 201720.8320.9320.6120.8920.851,789,400
Sep 13, 201721.2021.2020.8220.8320.791,711,700
Sep 12, 201721.0021.2720.7721.2521.213,134,600
Sep 11, 201721.2921.5521.1021.1021.062,351,800
Sep 08, 201721.7621.8321.4121.6121.561,744,800
Sep 07, 201721.9922.1321.7921.8421.792,016,400
Sep 06, 201722.5022.6421.7021.8321.782,414,600
Sep 05, 201722.6722.7022.3922.5322.481,991,300
Sep 01, 201722.5022.5222.1322.4222.372,144,100
Aug 31, 201722.3622.5722.2122.4922.442,313,300
Aug 30, 201722.3822.7022.2322.3822.333,192,500
Aug 29, 201722.5022.5922.0422.2722.222,979,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...