Toronto - Delayed Quote • CAD
Alamos Gold Inc. (AGI.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.62 | 20.96 | 20.46 | 20.91 | 20.91 | 832,400 |
Apr 25, 2024 | 20.47 | 21.10 | 19.63 | 20.50 | 20.50 | 1,435,300 |
Apr 24, 2024 | 20.52 | 20.93 | 20.50 | 20.80 | 20.80 | 570,300 |
Apr 23, 2024 | 20.05 | 20.69 | 20.03 | 20.64 | 20.64 | 566,100 |
Apr 22, 2024 | 20.33 | 20.72 | 20.17 | 20.23 | 20.23 | 928,800 |
Apr 19, 2024 | 20.62 | 21.16 | 20.62 | 21.06 | 21.06 | 642,100 |
Apr 18, 2024 | 20.78 | 20.90 | 20.50 | 20.75 | 20.75 | 621,100 |
Apr 17, 2024 | 20.64 | 21.03 | 20.47 | 20.56 | 20.56 | 660,400 |
Apr 16, 2024 | 20.38 | 20.80 | 20.18 | 20.58 | 20.58 | 703,400 |
Apr 15, 2024 | 21.04 | 21.09 | 20.23 | 20.66 | 20.66 | 903,500 |
Apr 12, 2024 | 21.56 | 22.00 | 20.75 | 20.97 | 20.97 | 1,206,600 |
Apr 11, 2024 | 20.92 | 21.18 | 20.55 | 21.02 | 21.02 | 756,100 |
Apr 10, 2024 | 20.04 | 20.78 | 19.78 | 20.73 | 20.73 | 1,053,900 |
Apr 9, 2024 | 20.94 | 20.94 | 20.30 | 20.43 | 20.43 | 854,500 |
Apr 8, 2024 | 20.31 | 20.70 | 19.90 | 20.17 | 20.17 | 637,600 |
Apr 5, 2024 | 19.76 | 20.33 | 19.68 | 20.17 | 20.17 | 598,700 |
Apr 4, 2024 | 20.10 | 20.10 | 19.57 | 19.68 | 19.68 | 775,600 |
Apr 3, 2024 | 19.78 | 20.21 | 19.71 | 20.10 | 20.10 | 729,600 |
Apr 2, 2024 | 19.76 | 19.90 | 19.55 | 19.87 | 19.87 | 604,400 |
Apr 1, 2024 | 20.31 | 20.39 | 19.54 | 19.70 | 19.70 | 747,600 |
Mar 28, 2024 | 19.96 | 20.16 | 19.74 | 19.97 | 19.97 | 780,100 |
Mar 27, 2024 | 18.60 | 19.89 | 18.60 | 19.72 | 19.72 | 1,410,700 |
Mar 26, 2024 | 18.70 | 18.72 | 18.36 | 18.45 | 18.45 | 552,200 |
Mar 25, 2024 | 18.44 | 18.82 | 18.41 | 18.51 | 18.51 | 490,200 |
Mar 22, 2024 | 18.28 | 18.51 | 18.27 | 18.36 | 18.36 | 330,700 |
Mar 21, 2024 | 18.61 | 18.84 | 18.42 | 18.43 | 18.43 | 993,200 |
Mar 20, 2024 | 17.78 | 18.50 | 17.75 | 18.34 | 18.34 | 483,400 |
Mar 19, 2024 | 18.01 | 18.03 | 17.72 | 17.81 | 17.81 | 299,000 |
Mar 18, 2024 | 18.49 | 18.49 | 18.05 | 18.12 | 18.12 | 418,800 |
Mar 15, 2024 | 18.42 | 18.57 | 18.33 | 18.41 | 18.41 | 1,600,300 |
Mar 14, 2024 | 18.38 | 18.55 | 18.18 | 18.40 | 18.40 | 349,500 |
Mar 13, 2024 | 0.03 Dividend | |||||
Mar 13, 2024 | 18.38 | 18.73 | 18.33 | 18.60 | 18.60 | 462,200 |
Mar 12, 2024 | 18.17 | 18.45 | 18.04 | 18.35 | 18.32 | 488,000 |
Mar 11, 2024 | 17.95 | 18.75 | 17.95 | 18.55 | 18.52 | 597,900 |
Mar 8, 2024 | 18.29 | 18.39 | 17.92 | 18.04 | 18.01 | 765,600 |
Mar 7, 2024 | 18.10 | 18.22 | 17.94 | 18.14 | 18.11 | 491,500 |
Mar 6, 2024 | 17.63 | 17.98 | 17.58 | 17.92 | 17.89 | 491,900 |
Mar 5, 2024 | 17.72 | 18.08 | 17.40 | 17.44 | 17.41 | 687,200 |
Mar 4, 2024 | 16.86 | 17.48 | 16.81 | 17.41 | 17.38 | 557,200 |
Mar 1, 2024 | 16.19 | 16.79 | 15.99 | 16.68 | 16.65 | 697,100 |
Feb 29, 2024 | 15.97 | 16.27 | 15.94 | 16.01 | 15.98 | 1,583,100 |
Feb 28, 2024 | 15.58 | 15.72 | 15.43 | 15.66 | 15.63 | 455,500 |
Feb 27, 2024 | 15.75 | 15.98 | 15.48 | 15.57 | 15.54 | 694,200 |
Feb 26, 2024 | 15.89 | 15.90 | 15.66 | 15.88 | 15.85 | 345,600 |
Feb 23, 2024 | 15.47 | 16.13 | 15.28 | 16.06 | 16.03 | 616,400 |
Feb 22, 2024 | 15.61 | 15.84 | 15.34 | 15.43 | 15.40 | 467,700 |
Feb 21, 2024 | 15.77 | 15.89 | 15.62 | 15.87 | 15.84 | 344,900 |
Feb 20, 2024 | 16.00 | 16.02 | 15.78 | 15.92 | 15.89 | 435,100 |
Feb 16, 2024 | 15.69 | 15.91 | 15.63 | 15.76 | 15.73 | 653,000 |
Feb 15, 2024 | 15.78 | 15.95 | 15.72 | 15.77 | 15.74 | 620,200 |
Feb 14, 2024 | 15.46 | 15.57 | 15.28 | 15.52 | 15.49 | 803,200 |
Feb 13, 2024 | 15.84 | 15.86 | 15.27 | 15.44 | 15.41 | 932,500 |
Feb 12, 2024 | 16.07 | 16.29 | 16.02 | 16.19 | 16.16 | 301,900 |
Feb 9, 2024 | 16.28 | 16.28 | 15.95 | 16.08 | 16.05 | 477,900 |
Feb 8, 2024 | 16.45 | 16.50 | 16.16 | 16.29 | 16.26 | 544,800 |
Feb 7, 2024 | 16.89 | 16.98 | 16.50 | 16.54 | 16.51 | 507,300 |
Feb 6, 2024 | 16.81 | 17.07 | 16.71 | 17.02 | 16.99 | 411,700 |
Feb 5, 2024 | 16.49 | 16.77 | 16.40 | 16.65 | 16.62 | 429,400 |
Feb 2, 2024 | 16.58 | 16.84 | 16.49 | 16.75 | 16.72 | 486,100 |
Feb 1, 2024 | 16.49 | 17.01 | 16.39 | 16.99 | 16.96 | 651,700 |
Jan 31, 2024 | 16.41 | 16.68 | 16.24 | 16.28 | 16.25 | 543,800 |
Jan 30, 2024 | 16.65 | 16.70 | 16.36 | 16.39 | 16.36 | 370,300 |
Jan 29, 2024 | 16.55 | 16.57 | 16.31 | 16.54 | 16.51 | 501,100 |
Jan 26, 2024 | 16.61 | 16.61 | 16.36 | 16.37 | 16.34 | 453,500 |
Jan 25, 2024 | 16.60 | 16.73 | 16.37 | 16.57 | 16.54 | 580,200 |
Jan 24, 2024 | 16.81 | 16.92 | 16.25 | 16.37 | 16.34 | 592,600 |
Jan 23, 2024 | 16.37 | 16.70 | 16.21 | 16.66 | 16.63 | 469,100 |
Jan 22, 2024 | 16.21 | 16.42 | 16.04 | 16.30 | 16.27 | 372,900 |
Jan 19, 2024 | 16.69 | 16.70 | 16.16 | 16.36 | 16.33 | 528,900 |
Jan 18, 2024 | 16.65 | 16.75 | 16.46 | 16.64 | 16.61 | 584,200 |
Jan 17, 2024 | 16.57 | 16.65 | 16.25 | 16.59 | 16.56 | 699,400 |
Jan 16, 2024 | 16.97 | 17.12 | 16.66 | 16.69 | 16.66 | 712,700 |
Jan 15, 2024 | 17.33 | 17.35 | 16.97 | 17.05 | 17.02 | 179,400 |
Jan 12, 2024 | 17.47 | 17.63 | 17.19 | 17.23 | 17.20 | 768,300 |
Jan 11, 2024 | 17.10 | 17.25 | 16.79 | 17.03 | 17.00 | 1,003,600 |
Jan 10, 2024 | 16.87 | 16.93 | 16.65 | 16.86 | 16.83 | 674,000 |
Jan 9, 2024 | 17.18 | 17.29 | 16.72 | 16.75 | 16.72 | 728,200 |
Jan 8, 2024 | 17.04 | 17.34 | 17.04 | 17.15 | 17.12 | 606,100 |
Jan 5, 2024 | 17.23 | 17.53 | 17.10 | 17.35 | 17.32 | 482,900 |
Jan 4, 2024 | 17.14 | 17.42 | 17.05 | 17.26 | 17.23 | 417,000 |
Jan 3, 2024 | 17.15 | 17.31 | 17.04 | 17.13 | 17.10 | 429,100 |
Jan 2, 2024 | 17.89 | 18.04 | 17.44 | 17.48 | 17.45 | 441,500 |
Dec 29, 2023 | 17.90 | 17.94 | 17.65 | 17.82 | 17.79 | 472,600 |
Dec 28, 2023 | 18.40 | 18.46 | 17.93 | 17.96 | 17.93 | 689,500 |
Dec 27, 2023 | 18.34 | 18.71 | 18.30 | 18.48 | 18.45 | 504,600 |
Dec 22, 2023 | 18.78 | 19.00 | 18.45 | 18.49 | 18.46 | 617,900 |
Dec 21, 2023 | 18.53 | 18.65 | 18.35 | 18.38 | 18.35 | 557,000 |
Dec 20, 2023 | 18.85 | 18.91 | 18.30 | 18.31 | 18.28 | 477,000 |
Dec 19, 2023 | 18.35 | 19.02 | 18.22 | 18.85 | 18.82 | 595,900 |
Dec 18, 2023 | 18.36 | 18.54 | 18.24 | 18.26 | 18.23 | 725,700 |
Dec 15, 2023 | 18.61 | 18.65 | 18.22 | 18.22 | 18.19 | 1,191,700 |
Dec 14, 2023 | 19.14 | 19.27 | 18.49 | 18.61 | 18.58 | 980,200 |
Dec 13, 2023 | 17.85 | 18.93 | 17.78 | 18.90 | 18.86 | 766,500 |
Dec 12, 2023 | 18.27 | 18.36 | 17.81 | 17.89 | 17.86 | 710,700 |
Dec 11, 2023 | 18.33 | 18.39 | 17.96 | 18.21 | 18.18 | 746,300 |
Dec 8, 2023 | 18.77 | 19.21 | 18.48 | 18.71 | 18.68 | 632,700 |
Dec 7, 2023 | 19.40 | 19.40 | 19.08 | 19.25 | 19.21 | 523,500 |
Dec 6, 2023 | 19.49 | 19.57 | 19.14 | 19.23 | 19.19 | 543,500 |
Dec 5, 2023 | 0.03 Dividend | |||||
Dec 5, 2023 | 19.54 | 19.86 | 19.27 | 19.37 | 19.33 | 681,900 |
Dec 4, 2023 | 19.78 | 19.85 | 19.31 | 19.66 | 19.59 | 934,800 |
Dec 1, 2023 | 20.04 | 20.20 | 19.77 | 20.05 | 19.98 | 792,800 |
Nov 30, 2023 | 19.71 | 20.13 | 19.66 | 20.11 | 20.04 | 700,600 |
Nov 29, 2023 | 19.67 | 19.94 | 19.58 | 19.87 | 19.80 | 637,600 |
Nov 28, 2023 | 19.36 | 19.78 | 19.15 | 19.75 | 19.68 | 833,400 |
Nov 27, 2023 | 18.93 | 19.40 | 18.86 | 19.14 | 19.07 | 893,400 |
Nov 24, 2023 | 18.61 | 18.99 | 18.61 | 18.64 | 18.57 | 420,300 |
Nov 23, 2023 | 18.61 | 18.73 | 18.59 | 18.67 | 18.60 | 80,200 |
Nov 22, 2023 | 18.62 | 18.84 | 18.52 | 18.68 | 18.61 | 677,600 |
Nov 21, 2023 | 17.99 | 18.73 | 17.98 | 18.47 | 18.40 | 783,900 |
Nov 20, 2023 | 17.48 | 17.77 | 17.43 | 17.67 | 17.61 | 337,800 |
Nov 17, 2023 | 17.91 | 17.98 | 17.48 | 17.56 | 17.50 | 521,700 |
Nov 16, 2023 | 17.57 | 18.14 | 17.57 | 17.86 | 17.80 | 678,400 |
Nov 15, 2023 | 18.15 | 18.18 | 17.33 | 17.38 | 17.32 | 647,700 |
Nov 14, 2023 | 17.97 | 18.20 | 17.74 | 18.08 | 18.02 | 873,400 |
Nov 13, 2023 | 17.64 | 17.93 | 17.56 | 17.58 | 17.52 | 426,200 |
Nov 10, 2023 | 17.77 | 17.89 | 17.53 | 17.63 | 17.57 | 536,300 |
Nov 9, 2023 | 17.57 | 18.26 | 17.47 | 17.92 | 17.86 | 607,600 |
Nov 8, 2023 | 17.80 | 17.98 | 17.42 | 17.56 | 17.50 | 431,000 |
Nov 7, 2023 | 18.03 | 18.11 | 17.47 | 17.91 | 17.85 | 797,600 |
Nov 6, 2023 | 18.30 | 18.56 | 18.18 | 18.21 | 18.14 | 572,800 |
Nov 3, 2023 | 17.83 | 18.49 | 17.79 | 18.37 | 18.30 | 708,500 |
Nov 2, 2023 | 17.58 | 17.72 | 17.22 | 17.61 | 17.55 | 921,300 |
Nov 1, 2023 | 17.26 | 17.38 | 17.07 | 17.23 | 17.17 | 816,900 |
Oct 31, 2023 | 17.59 | 17.92 | 17.09 | 17.17 | 17.11 | 980,100 |
Oct 30, 2023 | 17.80 | 17.89 | 17.56 | 17.61 | 17.55 | 463,200 |
Oct 27, 2023 | 17.37 | 17.79 | 17.07 | 17.79 | 17.73 | 571,200 |
Oct 26, 2023 | 17.54 | 17.84 | 16.88 | 17.34 | 17.28 | 835,700 |
Oct 25, 2023 | 17.73 | 18.26 | 17.51 | 17.54 | 17.48 | 814,700 |
Oct 24, 2023 | 17.40 | 17.80 | 17.37 | 17.72 | 17.66 | 392,400 |
Oct 23, 2023 | 17.34 | 17.79 | 16.90 | 17.57 | 17.51 | 697,700 |
Oct 20, 2023 | 17.47 | 17.79 | 17.32 | 17.45 | 17.39 | 639,700 |
Oct 19, 2023 | 17.35 | 17.42 | 17.10 | 17.40 | 17.34 | 431,900 |
Oct 18, 2023 | 17.41 | 17.57 | 17.13 | 17.31 | 17.25 | 643,900 |
Oct 17, 2023 | 16.85 | 17.22 | 16.78 | 17.20 | 17.14 | 584,900 |
Oct 16, 2023 | 16.56 | 16.91 | 16.42 | 16.74 | 16.68 | 747,600 |
Oct 13, 2023 | 16.28 | 16.79 | 16.16 | 16.67 | 16.61 | 688,400 |
Oct 12, 2023 | 16.08 | 16.19 | 15.64 | 15.76 | 15.70 | 313,700 |
Oct 11, 2023 | 16.10 | 16.48 | 15.89 | 16.10 | 16.04 | 683,100 |
Oct 10, 2023 | 15.99 | 16.14 | 15.88 | 15.98 | 15.92 | 328,400 |
Oct 6, 2023 | 15.44 | 15.94 | 15.44 | 15.80 | 15.74 | 471,000 |
Oct 5, 2023 | 15.17 | 15.52 | 15.11 | 15.50 | 15.44 | 665,300 |
Oct 4, 2023 | 15.34 | 15.37 | 15.00 | 15.09 | 15.04 | 516,600 |
Oct 3, 2023 | 14.93 | 15.34 | 14.80 | 15.22 | 15.17 | 449,000 |
Oct 2, 2023 | 15.19 | 15.29 | 14.85 | 14.94 | 14.89 | 436,300 |
Sep 29, 2023 | 15.60 | 15.66 | 15.19 | 15.32 | 15.27 | 554,800 |
Sep 28, 2023 | 15.26 | 15.43 | 15.15 | 15.41 | 15.35 | 737,900 |
Sep 27, 2023 | 15.38 | 15.50 | 15.16 | 15.29 | 15.24 | 581,300 |
Sep 26, 2023 | 15.93 | 16.03 | 15.44 | 15.47 | 15.41 | 574,600 |
Sep 25, 2023 | 16.12 | 16.14 | 15.76 | 16.06 | 16.00 | 977,300 |
Sep 22, 2023 | 16.97 | 17.00 | 16.15 | 16.18 | 16.12 | 684,100 |
Sep 21, 2023 | 16.81 | 16.92 | 16.69 | 16.83 | 16.77 | 727,600 |
Sep 20, 2023 | 17.12 | 17.36 | 17.02 | 17.09 | 17.03 | 568,400 |
Sep 19, 2023 | 17.03 | 17.09 | 16.93 | 17.03 | 16.97 | 616,100 |
Sep 18, 2023 | 16.80 | 17.09 | 16.69 | 17.04 | 16.98 | 381,000 |
Sep 15, 2023 | 16.56 | 16.84 | 16.51 | 16.79 | 16.73 | 1,289,200 |
Sep 14, 2023 | 16.25 | 16.57 | 16.25 | 16.33 | 16.27 | 759,900 |
Sep 13, 2023 | 0.03 Dividend | |||||
Sep 13, 2023 | 16.17 | 16.36 | 16.11 | 16.26 | 16.20 | 878,400 |
Sep 12, 2023 | 15.86 | 16.32 | 15.86 | 16.15 | 16.06 | 423,700 |
Sep 11, 2023 | 16.16 | 16.27 | 15.92 | 16.04 | 15.95 | 624,100 |
Sep 8, 2023 | 16.29 | 16.45 | 16.00 | 16.10 | 16.01 | 443,900 |
Sep 7, 2023 | 16.32 | 16.43 | 16.14 | 16.35 | 16.26 | 304,300 |
Sep 6, 2023 | 16.26 | 16.44 | 16.11 | 16.23 | 16.14 | 629,700 |
Sep 5, 2023 | 16.68 | 16.74 | 16.26 | 16.30 | 16.21 | 925,800 |
Sep 1, 2023 | 17.54 | 17.61 | 16.83 | 16.86 | 16.76 | 429,700 |
Aug 31, 2023 | 17.45 | 17.57 | 17.35 | 17.38 | 17.28 | 890,500 |
Aug 30, 2023 | 17.61 | 17.73 | 17.34 | 17.52 | 17.42 | 422,300 |
Aug 29, 2023 | 17.16 | 17.53 | 17.06 | 17.50 | 17.40 | 813,700 |
Aug 28, 2023 | 16.50 | 17.16 | 16.49 | 17.15 | 17.05 | 577,000 |
Aug 25, 2023 | 16.62 | 16.72 | 16.27 | 16.45 | 16.36 | 505,400 |
Aug 24, 2023 | 16.35 | 16.73 | 16.25 | 16.63 | 16.54 | 500,300 |
Aug 23, 2023 | 15.85 | 16.51 | 15.85 | 16.35 | 16.26 | 582,300 |
Aug 22, 2023 | 15.43 | 15.71 | 15.41 | 15.68 | 15.59 | 370,000 |
Aug 21, 2023 | 14.99 | 15.45 | 14.95 | 15.38 | 15.29 | 430,800 |
Aug 18, 2023 | 15.09 | 15.09 | 14.86 | 14.95 | 14.87 | 687,900 |
Aug 17, 2023 | 15.32 | 15.44 | 15.03 | 15.10 | 15.01 | 317,800 |
Aug 16, 2023 | 15.38 | 15.46 | 15.22 | 15.28 | 15.19 | 616,400 |
Aug 15, 2023 | 15.60 | 15.76 | 15.36 | 15.43 | 15.34 | 530,700 |
Aug 14, 2023 | 15.55 | 15.70 | 15.40 | 15.60 | 15.51 | 368,600 |
Aug 11, 2023 | 15.61 | 15.75 | 15.59 | 15.71 | 15.62 | 486,000 |
Aug 10, 2023 | 15.85 | 15.86 | 15.49 | 15.61 | 15.52 | 837,400 |
Aug 9, 2023 | 15.73 | 15.81 | 15.50 | 15.53 | 15.44 | 360,700 |
Aug 8, 2023 | 15.41 | 15.72 | 15.37 | 15.66 | 15.57 | 1,090,300 |
Aug 4, 2023 | 15.56 | 15.81 | 15.55 | 15.63 | 15.54 | 417,600 |
Aug 3, 2023 | 15.51 | 15.62 | 15.33 | 15.43 | 15.34 | 355,300 |
Aug 2, 2023 | 15.85 | 15.88 | 15.33 | 15.48 | 15.39 | 508,800 |
Aug 1, 2023 | 16.02 | 16.19 | 15.77 | 15.79 | 15.70 | 502,900 |
Jul 31, 2023 | 16.18 | 16.54 | 16.16 | 16.29 | 16.20 | 767,300 |
Jul 28, 2023 | 15.85 | 16.23 | 15.84 | 16.12 | 16.03 | 502,500 |
Jul 27, 2023 | 16.55 | 16.55 | 15.63 | 15.63 | 15.54 | 624,700 |
Jul 26, 2023 | 16.39 | 16.39 | 16.06 | 16.16 | 16.07 | 755,100 |
Jul 25, 2023 | 16.32 | 16.48 | 16.29 | 16.39 | 16.30 | 493,500 |
Jul 24, 2023 | 16.39 | 16.39 | 16.10 | 16.28 | 16.19 | 386,400 |
Jul 21, 2023 | 16.40 | 16.54 | 16.29 | 16.40 | 16.31 | 373,400 |
Jul 20, 2023 | 16.87 | 16.91 | 16.35 | 16.39 | 16.30 | 818,000 |
Jul 19, 2023 | 17.04 | 17.10 | 16.92 | 16.93 | 16.83 | 390,500 |
Jul 18, 2023 | 16.95 | 17.23 | 16.86 | 17.06 | 16.96 | 496,900 |
Jul 17, 2023 | 16.70 | 16.85 | 16.61 | 16.80 | 16.70 | 364,900 |
Jul 14, 2023 | 16.60 | 16.97 | 16.57 | 16.79 | 16.69 | 595,200 |
Jul 13, 2023 | 16.82 | 16.86 | 16.56 | 16.56 | 16.47 | 727,500 |
Jul 12, 2023 | 16.03 | 16.82 | 15.96 | 16.70 | 16.61 | 729,600 |
Jul 11, 2023 | 15.96 | 16.00 | 15.68 | 15.80 | 15.71 | 501,200 |
Jul 10, 2023 | 15.34 | 15.92 | 15.34 | 15.89 | 15.80 | 629,500 |
Jul 7, 2023 | 15.50 | 15.62 | 15.39 | 15.40 | 15.31 | 527,700 |
Jul 6, 2023 | 15.57 | 15.58 | 15.38 | 15.44 | 15.35 | 867,500 |
Jul 5, 2023 | 16.00 | 16.04 | 15.54 | 15.56 | 15.47 | 584,100 |
Jul 4, 2023 | 15.97 | 16.10 | 15.83 | 15.90 | 15.81 | 262,700 |
Jun 30, 2023 | 15.66 | 15.80 | 15.54 | 15.78 | 15.69 | 472,400 |
Jun 29, 2023 | 15.13 | 15.57 | 15.08 | 15.54 | 15.45 | 516,500 |
Jun 28, 2023 | 15.17 | 15.33 | 15.07 | 15.25 | 15.16 | 770,800 |
Jun 27, 2023 | 15.27 | 15.47 | 15.06 | 15.17 | 15.08 | 481,200 |
Jun 26, 2023 | 15.53 | 15.60 | 15.21 | 15.26 | 15.17 | 631,900 |
Jun 23, 2023 | 15.50 | 15.76 | 15.41 | 15.47 | 15.38 | 450,600 |
Jun 22, 2023 | 15.27 | 15.42 | 15.18 | 15.33 | 15.24 | 606,000 |
Jun 21, 2023 | 15.37 | 15.53 | 15.14 | 15.46 | 15.37 | 711,600 |
Jun 20, 2023 | 15.94 | 16.02 | 15.42 | 15.45 | 15.36 | 649,700 |
Jun 19, 2023 | 16.15 | 16.19 | 16.02 | 16.11 | 16.02 | 228,000 |
Jun 16, 2023 | 16.15 | 16.50 | 16.06 | 16.15 | 16.06 | 1,273,400 |
Jun 15, 2023 | 16.34 | 16.41 | 15.96 | 16.04 | 15.95 | 458,000 |
Jun 14, 2023 | 0.03 Dividend | |||||
Jun 14, 2023 | 16.61 | 16.66 | 16.26 | 16.39 | 16.30 | 620,400 |
Jun 13, 2023 | 16.91 | 17.06 | 16.41 | 16.50 | 16.37 | 741,600 |
Jun 12, 2023 | 16.43 | 16.86 | 16.37 | 16.79 | 16.66 | 475,600 |
Jun 9, 2023 | 16.57 | 16.63 | 16.36 | 16.50 | 16.37 | 289,200 |
Jun 8, 2023 | 16.65 | 16.92 | 16.55 | 16.62 | 16.49 | 604,100 |
Jun 7, 2023 | 16.89 | 17.29 | 16.29 | 16.42 | 16.29 | 1,068,100 |
Jun 6, 2023 | 16.66 | 16.86 | 16.50 | 16.85 | 16.72 | 707,800 |
Jun 5, 2023 | 16.38 | 16.66 | 16.28 | 16.64 | 16.51 | 454,300 |
Jun 2, 2023 | 16.85 | 17.00 | 16.32 | 16.51 | 16.38 | 1,095,500 |
Jun 1, 2023 | 16.79 | 17.11 | 16.73 | 16.89 | 16.76 | 487,100 |
May 31, 2023 | 16.51 | 16.97 | 16.51 | 16.76 | 16.63 | 1,384,600 |
May 30, 2023 | 16.83 | 16.91 | 16.40 | 16.47 | 16.34 | 575,000 |
May 29, 2023 | 16.77 | 16.85 | 16.68 | 16.73 | 16.60 | 158,800 |
May 26, 2023 | 17.05 | 17.05 | 16.73 | 16.83 | 16.70 | 527,000 |
May 25, 2023 | 16.90 | 17.02 | 16.72 | 16.81 | 16.68 | 470,700 |
May 24, 2023 | 17.48 | 17.51 | 16.97 | 16.97 | 16.84 | 646,900 |
May 23, 2023 | 16.92 | 17.47 | 16.87 | 17.37 | 17.24 | 758,300 |
May 19, 2023 | 17.10 | 17.41 | 16.97 | 17.17 | 17.04 | 485,600 |
May 18, 2023 | 17.08 | 17.13 | 16.68 | 17.11 | 16.98 | 1,112,200 |
May 17, 2023 | 17.53 | 17.65 | 17.18 | 17.30 | 17.17 | 561,000 |
May 16, 2023 | 18.17 | 18.17 | 17.39 | 17.65 | 17.51 | 781,600 |
May 15, 2023 | 18.15 | 18.43 | 18.12 | 18.31 | 18.17 | 537,100 |
May 12, 2023 | 17.85 | 18.08 | 17.80 | 18.08 | 17.94 | 848,700 |
May 11, 2023 | 18.04 | 18.20 | 17.79 | 17.89 | 17.75 | 778,700 |
May 10, 2023 | 18.42 | 18.46 | 17.94 | 18.25 | 18.11 | 484,400 |
May 9, 2023 | 18.50 | 18.69 | 18.36 | 18.42 | 18.28 | 529,800 |
May 8, 2023 | 18.54 | 18.54 | 18.18 | 18.50 | 18.36 | 642,200 |
May 5, 2023 | 17.99 | 18.58 | 17.92 | 18.47 | 18.33 | 884,500 |
May 4, 2023 | 18.79 | 19.18 | 18.54 | 18.61 | 18.47 | 775,700 |
May 3, 2023 | 18.43 | 18.68 | 18.24 | 18.65 | 18.51 | 1,227,100 |
May 2, 2023 | 17.75 | 18.42 | 17.55 | 18.38 | 18.24 | 1,029,700 |
May 1, 2023 | 17.90 | 17.99 | 17.63 | 17.68 | 17.54 | 1,024,500 |
Apr 28, 2023 | 17.45 | 17.77 | 17.35 | 17.51 | 17.38 | 999,900 |
Apr 27, 2023 | 17.50 | 17.76 | 16.89 | 17.50 | 17.37 | 1,615,500 |
Apr 26, 2023 | 17.68 | 17.83 | 17.23 | 17.32 | 17.19 | 1,184,000 |
Related Tickers
AR.TO Argonaut Gold Inc.
0.4150
0.00%
IMG.TO IAMGOLD Corporation
5.18
+2.17%
ELD.TO Eldorado Gold Corporation
20.77
+2.82%
AEM.TO Agnico Eagle Mines Limited
89.55
+0.94%
K.TO Kinross Gold Corporation
9.21
+0.11%
WPM.TO Wheaton Precious Metals Corp.
73.79
+0.52%
CG.TO Centerra Gold Inc.
8.68
+1.17%
PAAS.TO Pan American Silver Corp.
25.98
+0.27%
EQX.TO Equinox Gold Corp.
7.56
+5.59%
FNV.TO Franco-Nevada Corporation
167.97
+1.11%