NGT.TO - Newmont Goldcorp Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201949.5649.8549.3149.7049.7057,637
Nov 14, 201949.7950.0849.5949.7049.7071,800
Nov 13, 201949.0749.8449.0549.4849.4875,500
Nov 12, 201948.6149.0948.2648.8548.85116,500
Nov 11, 201948.4648.7848.2148.6648.66118,800
Nov 08, 201948.0048.5247.7648.4148.41226,600
Nov 07, 201949.1649.1648.2848.6248.62127,000
Nov 06, 201949.5449.9849.1849.7449.74126,200
Nov 05, 201950.2851.1848.1949.4649.46323,600
Nov 04, 201952.0552.0551.0651.2751.2795,000
Nov 01, 201951.8052.4651.7251.9751.9755,700
Oct 31, 201951.8252.3651.4852.1552.15130,100
Oct 30, 201950.7351.7950.4751.3651.36102,400
Oct 29, 201950.3451.3850.0350.8150.8162,900
Oct 28, 201950.8350.8450.3850.7450.7468,400
Oct 25, 201951.5951.9750.9651.1651.1661,300
Oct 24, 201950.3951.3750.1851.0951.0977,900
Oct 23, 201950.1050.9549.9550.0950.09109,100
Oct 22, 201949.4150.3149.3849.5049.5084,100
Oct 21, 201950.5250.6249.4149.6449.6479,900
Oct 18, 201950.1150.7150.0450.3650.3674,400
Oct 17, 201949.7450.9149.6550.3050.3075,800
Oct 16, 201949.8550.0249.2749.8149.8191,300
Oct 15, 201949.8050.2749.6849.6849.6877,200
Oct 11, 201951.1851.1849.5449.6649.66146,900
Oct 10, 201951.7951.8650.8851.7651.7658,400
Oct 09, 201951.9652.0851.3951.7051.7052,300
Oct 08, 201951.5852.0051.1452.0052.0091,400
Oct 07, 201950.4651.1150.3650.8950.8955,600
Oct 04, 201950.5451.3450.0851.0451.0472,500
Oct 03, 201951.0051.6250.6550.8850.8899,500
Oct 02, 201950.6250.7149.8550.4550.45122,800
Oct 01, 201949.6950.7249.5249.6149.6180,900
Sep 30, 201950.0050.8449.6250.1050.10125,700
Sep 27, 201951.3951.5050.7550.8550.85126,400
Sep 26, 201952.4052.8651.9652.2852.2880,400
Sep 25, 201953.0153.3451.9452.4852.48105,000
Sep 24, 201952.3553.8152.1753.2853.28130,300
Sep 23, 201953.0253.3152.4952.8252.82116,400
Sep 20, 201952.4052.9752.1852.7552.75157,800
Sep 19, 201952.2452.3851.9052.1452.14135,200
Sep 18, 201952.2152.7951.0051.7851.78120,500
Sep 17, 201951.1153.2451.1152.4452.44144,800
Sep 16, 201951.7051.9250.5251.0551.05113,900
Sep 13, 201951.1851.6950.6751.1751.17190,900
Sep 12, 201952.3853.0751.0551.0651.06362,500
Sep 11, 201950.4452.0750.4050.9850.98256,300
Sep 11, 20190.14 Dividend
Sep 10, 201949.8450.7749.4850.0749.93202,200
Sep 09, 201951.4252.3049.6750.0949.95262,100
Sep 06, 201952.0552.1950.8550.9550.81225,200
Sep 05, 201953.3953.9251.5151.9151.76280,200
Sep 04, 201953.7354.3453.4454.2354.08251,700
Sep 03, 201953.9454.6253.3953.7053.55253,600
Aug 30, 201952.8853.4952.6052.9352.7875,300
Aug 29, 201954.2454.4952.9053.3953.24114,600
Aug 28, 201954.4454.8753.8654.3854.23147,600
Aug 27, 201952.3754.4552.3754.3254.17225,200
Aug 26, 201952.4753.0052.0052.3552.2095,800
Aug 23, 201952.2952.8152.0152.1251.97124,600
Aug 22, 201950.9551.5050.9551.1651.0277,200
Aug 21, 201950.8351.3150.7351.3151.1787,300
Aug 20, 201951.1251.6950.8851.3151.17142,000
Aug 19, 201950.3151.2750.2150.8550.71182,900
Aug 16, 201950.8451.3350.7351.2051.06175,900
Aug 15, 201950.3651.5350.3051.3651.22148,100
Aug 14, 201950.9852.1850.5450.7050.56348,000
Aug 13, 201952.0252.0249.2049.7349.59337,700
Aug 12, 201951.9551.9750.5050.8950.75218,600
Aug 09, 201951.7552.2751.4551.5251.38154,000
Aug 08, 201951.9252.3551.6152.0551.90241,300
Aug 07, 201951.5953.2451.5952.4152.26347,700
Aug 06, 201949.2950.5349.0250.4150.27392,700
Aug 02, 201948.9049.2648.5748.7648.62185,300
Aug 01, 201947.4949.4447.2349.2449.10405,900
Jul 31, 201949.4349.4347.6548.1147.98356,400
Jul 30, 201949.7049.9649.2249.5549.41113,800
Jul 29, 201949.0249.6948.9549.6949.55137,400
Jul 26, 201950.1350.3048.6348.9948.85211,400
Jul 25, 201950.3951.7548.7750.3650.22347,400
Jul 24, 201952.0052.1751.4551.6751.53103,200
Jul 23, 201952.2853.0051.9251.9951.84158,100
Jul 22, 201951.2752.3151.2752.3152.16132,300
Jul 19, 201951.2752.0350.8651.2151.07163,600
Jul 18, 201950.9752.1250.5751.7151.57247,200
Jul 17, 201950.3851.2750.3850.9350.79188,100
Jul 16, 201950.8351.1350.3350.5550.41112,600
Jul 15, 201951.2451.4150.6951.0350.8959,000
Jul 12, 201951.1551.3951.0951.3151.1775,400
Jul 11, 201950.9751.5050.7451.3151.17107,600
Jul 10, 201950.8951.2150.7951.1050.96137,500
Jul 09, 201949.8550.8649.8550.7750.63130,500
Jul 08, 201950.2050.5149.8250.1550.01184,800
Jul 05, 201949.7450.3849.0250.1750.03150,300
Jul 04, 201950.1850.5150.0050.2650.1232,900
Jul 03, 201950.3450.8949.9250.1850.04147,800
Jul 02, 201949.8150.4949.6250.2750.13133,300
Jun 28, 201949.8850.3849.5950.2250.08101,200
Jun 27, 201949.5949.9549.4749.9049.76115,400
Jun 26, 201949.3250.2648.9950.2450.10121,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...