ABX.TO - Barrick Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201922.8723.4022.8023.2523.253,920,100
Dec 10, 201922.4222.7222.3922.7222.722,612,500
Dec 09, 201922.5122.7722.2122.2822.281,917,400
Dec 06, 201922.3622.6922.3222.4122.411,940,700
Dec 05, 201922.4822.8122.4522.6222.622,095,700
Dec 04, 201922.8823.0522.4522.4522.453,466,200
Dec 03, 201922.9023.6922.8622.9822.984,271,300
Dec 02, 201922.2122.6122.2122.4622.464,911,000
Nov 29, 201922.3322.4122.1622.1822.182,163,800
Nov 28, 201922.1522.4622.1522.4222.42645,900
Nov 28, 20190.066 Dividend
Nov 27, 201922.2522.3222.0422.3022.232,699,700
Nov 26, 201921.8722.4521.7822.4022.333,955,700
Nov 25, 201921.9022.1821.7821.8421.782,680,200
Nov 22, 201922.1722.2421.9021.9221.861,949,400
Nov 21, 201922.5822.7222.0022.0922.022,669,100
Nov 20, 201922.6522.8922.3922.6322.562,706,800
Nov 19, 201922.2322.7222.2022.6422.572,899,000
Nov 18, 201921.9022.4221.8622.3322.263,157,200
Nov 15, 201921.9622.1221.8321.9121.852,107,600
Nov 14, 201922.2422.3522.0222.0822.012,147,100
Nov 13, 201921.9822.2721.9722.0822.013,216,600
Nov 12, 201921.6721.8421.2521.7521.692,739,400
Nov 11, 201921.6021.8921.5921.6721.612,300,800
Nov 08, 201921.4521.8721.3521.6221.563,320,700
Nov 07, 201922.2522.2621.3521.5621.504,354,600
Nov 06, 201922.2322.6222.1122.3122.243,959,400
Nov 05, 201921.4521.8421.2721.7821.723,500,900
Nov 04, 201922.3122.3921.8721.9221.864,174,700
Nov 01, 201922.7422.8022.2322.3522.282,681,500
Oct 31, 201922.7723.0022.5822.8822.813,568,800
Oct 30, 201921.9522.4521.8622.4422.372,992,600
Oct 29, 201921.6522.0821.4721.9721.902,765,100
Oct 28, 201922.2022.2521.7321.8321.772,285,700
Oct 25, 201922.9023.0222.2722.4722.403,043,800
Oct 24, 201921.7422.4921.6922.4522.382,560,200
Oct 23, 201921.9322.1321.5921.6321.572,130,300
Oct 22, 201922.1422.2521.4921.7321.672,546,900
Oct 21, 201922.6322.6621.9521.9921.922,078,500
Oct 18, 201922.7822.8422.3422.5822.512,317,500
Oct 17, 201922.2222.7822.1122.4922.422,683,100
Oct 16, 201922.1522.3921.8722.3822.313,022,200
Oct 15, 201922.4522.6021.9222.0021.933,824,200
Oct 11, 201923.4423.4622.3622.4422.375,028,800
Oct 10, 201923.8023.8523.2423.8123.742,500,400
Oct 09, 201924.0024.0423.6223.8123.742,179,800
Oct 08, 201923.8924.2423.7524.0724.003,609,000
Oct 07, 201923.4223.7623.2923.4923.422,104,800
Oct 04, 201922.9023.6622.8723.6223.553,083,500
Oct 03, 201923.2723.9222.9723.0022.934,733,500
Oct 02, 201923.1423.3922.8423.1223.054,014,300
Oct 01, 201922.7923.3122.6222.7422.675,000,000
Sep 30, 201923.0123.2522.5122.9222.854,804,700
Sep 27, 201923.5023.6723.2123.4623.394,102,500
Sep 26, 201924.1824.3423.9824.0323.962,583,700
Sep 25, 201924.8024.9123.8924.1024.034,058,100
Sep 24, 201924.4124.9524.2824.9424.875,718,000
Sep 23, 201924.6624.8124.4524.6824.613,863,100
Sep 20, 201924.3024.5323.7324.4724.4012,100,000
Sep 19, 201923.6324.3223.6324.2824.215,191,400
Sep 18, 201923.8223.9322.9023.4023.336,558,700
Sep 17, 201922.9724.0822.9223.9023.835,141,500
Sep 16, 201923.0623.1322.5422.6022.536,214,700
Sep 13, 201923.0623.0622.6022.8522.786,523,300
Sep 12, 201923.7123.9322.6122.6222.556,413,500
Sep 11, 201922.6423.3122.6022.8922.824,733,500
Sep 10, 201922.6523.1522.2822.6622.595,925,500
Sep 09, 201923.6023.6222.5922.9022.835,584,800
Sep 06, 201924.3824.6123.5223.5523.486,740,600
Sep 05, 201925.5725.7023.9124.3624.297,645,700
Sep 04, 201925.8026.3225.6726.3026.224,103,400
Sep 03, 201926.1126.2425.7625.9425.864,594,400
Aug 30, 201925.4025.9325.2625.8125.734,768,300
Aug 29, 201926.4226.4525.5125.6325.554,573,400
Aug 29, 20190.053 Dividend
Aug 28, 201926.3026.6926.0626.5426.414,667,600
Aug 27, 201925.5626.3725.5626.2726.145,327,000
Aug 26, 201925.6525.8525.3225.4925.363,887,400
Aug 23, 201925.5425.6125.4025.4525.325,179,800
Aug 22, 201924.6624.9824.5824.9624.843,305,300
Aug 21, 201924.6124.9024.4224.8024.685,507,700
Aug 20, 201924.2924.9324.2324.8824.765,737,400
Aug 19, 201923.9224.4623.7224.1224.007,061,400
Aug 16, 201924.3024.4923.9724.3824.264,620,600
Aug 15, 201924.2224.5023.9724.4924.374,630,600
Aug 14, 201924.3724.5024.0024.2124.096,661,000
Aug 13, 201924.4024.4523.1423.9723.857,588,400
Aug 12, 201924.4924.6723.7023.8023.684,077,300
Aug 09, 201923.9324.3223.8623.9623.843,935,800
Aug 08, 201923.5824.1623.3524.0623.944,443,800
Aug 07, 201923.9524.5623.9124.0523.939,913,100
Aug 06, 201923.0023.6722.9223.3223.206,181,400
Aug 02, 201922.4122.8922.3122.3322.225,552,000
Aug 01, 201920.9222.6220.9222.4322.327,266,800
Jul 31, 201922.3522.3621.1021.4521.348,440,300
Jul 30, 201922.7022.8122.3322.3822.274,444,000
Jul 29, 201922.5022.6522.3522.6322.523,374,000
Jul 26, 201922.4922.7022.4222.4622.352,382,800
Jul 25, 201922.7022.8022.2422.4322.323,640,500
Jul 24, 201922.9022.9622.7122.8222.715,077,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...