U.S. Markets closed

New Gold Inc. (NGD.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
4.28-0.09 (-2.06%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20174.444.444.234.284.28952,900
Aug 17, 20174.374.444.314.374.37714,600
Aug 16, 20174.314.444.274.364.361,244,200
Aug 15, 20174.204.344.204.314.31496,500
Aug 14, 20174.324.404.274.304.30884,400
Aug 11, 20174.384.404.304.374.37689,400
Aug 10, 20174.474.504.354.384.381,006,000
Aug 09, 20174.404.424.294.394.391,032,400
Aug 08, 20174.444.444.264.304.30938,200
Aug 04, 20174.254.314.174.314.311,395,200
Aug 03, 20174.254.384.224.294.291,381,700
Aug 02, 20174.414.474.214.234.231,533,000
Aug 01, 20174.164.504.164.454.451,683,600
Jul 31, 20174.014.193.994.174.171,309,800
Jul 28, 20173.934.023.904.004.001,052,500
Jul 27, 20174.004.003.803.913.911,332,300
Jul 26, 20173.743.943.723.913.911,030,600
Jul 25, 20173.863.913.743.753.75887,400
Jul 24, 20173.923.963.843.863.86686,200
Jul 21, 20173.843.903.793.893.89700,200
Jul 20, 20173.753.833.753.813.81433,000
Jul 19, 20173.813.853.753.763.76497,400
Jul 18, 20173.933.933.803.823.82696,700
Jul 17, 20173.813.893.793.883.88571,000
Jul 14, 20173.773.793.723.753.75683,900
Jul 13, 20173.823.853.683.693.69749,500
Jul 12, 20173.873.893.803.823.82960,800
Jul 11, 20173.753.833.683.823.82631,400
Jul 10, 20173.633.763.583.753.751,390,900
Jul 07, 20173.863.863.633.653.651,031,200
Jul 06, 20173.883.963.853.883.88675,200
Jul 05, 20174.004.003.823.913.911,405,300
Jul 04, 20174.024.063.983.983.98249,700
Jun 30, 20174.034.184.014.124.12831,700
Jun 29, 20174.074.103.994.064.06880,300
Jun 28, 20174.044.163.964.114.111,273,500
Jun 27, 20174.024.083.924.024.021,513,500
Jun 26, 20174.024.083.953.993.991,748,800
Jun 23, 20174.104.134.074.094.091,063,800
Jun 22, 20173.934.033.894.024.02996,500
Jun 21, 20173.813.933.813.903.90923,700
Jun 20, 20173.843.873.763.813.81730,500
Jun 19, 20173.833.933.823.833.831,225,900
Jun 16, 20173.953.993.803.863.864,628,100
Jun 15, 20173.924.023.873.963.962,412,200
Jun 14, 20174.244.273.943.983.981,857,100
Jun 13, 20174.104.204.024.164.161,209,800
Jun 12, 20174.094.204.084.124.12679,500
Jun 09, 20174.034.164.014.104.10850,800
Jun 08, 20174.024.114.004.104.101,041,700
Jun 07, 20174.154.204.064.114.111,080,300
Jun 06, 20173.984.213.984.184.182,460,600
Jun 05, 20173.953.963.873.903.90500,800
Jun 02, 20174.004.013.893.943.94862,400
Jun 01, 20173.863.973.863.963.96810,000
May 31, 20173.833.913.773.903.90849,300
May 30, 20173.853.893.823.833.83511,100
May 29, 20173.883.923.863.883.88307,100
May 26, 20173.943.963.873.893.89561,800
May 25, 20173.863.963.863.883.88865,300
May 24, 20173.903.943.813.903.902,128,100
May 23, 20174.014.053.893.923.921,525,500
May 19, 20174.024.053.954.004.001,306,600
May 18, 20174.154.163.973.973.971,201,800
May 17, 20174.224.274.164.204.201,906,400
May 16, 20174.174.234.134.164.16635,000
May 15, 20174.194.214.054.164.16903,700
May 12, 20174.054.184.044.094.09883,700
May 11, 20173.904.003.904.004.001,186,000
May 10, 20173.853.893.803.833.83790,900
May 09, 20173.793.843.753.803.80918,400
May 08, 20173.813.843.743.833.831,189,100
May 05, 20173.673.793.643.773.77946,000
May 04, 20173.753.753.523.643.641,604,400
May 03, 20173.773.943.743.813.811,893,200
May 02, 20173.743.873.723.773.772,909,500
May 01, 20173.823.903.723.743.742,289,300
Apr 28, 20173.803.923.773.873.871,939,600
Apr 27, 20174.094.093.733.793.793,848,200
Apr 26, 20174.074.173.954.154.151,935,100
Apr 25, 20174.184.244.034.074.071,410,200
Apr 24, 20174.264.344.214.264.261,391,600
Apr 21, 20174.284.364.254.334.331,411,800
Apr 20, 20174.274.334.194.244.241,811,000
Apr 19, 20174.304.334.184.274.271,808,500
Apr 18, 20174.394.424.304.354.351,469,700
Apr 17, 20174.434.454.354.414.411,590,000
Apr 13, 20174.434.584.404.424.422,260,700
Apr 12, 20174.304.374.264.374.371,181,700
Apr 11, 20174.074.334.044.324.323,275,300
Apr 10, 20174.034.063.984.034.03643,600
Apr 07, 20174.114.153.994.044.041,431,200
Apr 06, 20174.064.104.014.044.041,165,900
Apr 05, 20174.074.124.034.074.071,851,800
Apr 04, 20174.114.144.054.114.112,790,600
Apr 03, 20174.004.103.984.104.101,458,700
Mar 31, 20174.044.083.973.973.971,357,100
Mar 30, 20174.034.104.004.064.06746,900
Mar 29, 20173.964.103.924.094.09827,200
Mar 28, 20174.024.103.923.973.972,118,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...