OGC.TO - OceanaGold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20183.433.493.433.473.47915,000
Apr 19, 20183.463.483.403.483.481,094,300
Apr 18, 20183.513.533.433.463.462,443,300
Apr 17, 20183.493.533.453.473.471,298,500
Apr 16, 20183.513.543.503.513.51838,200
Apr 13, 20183.533.583.493.503.501,168,100
Apr 12, 20183.503.553.493.493.49887,900
Apr 11, 20183.493.553.453.513.513,508,000
Apr 10, 20183.493.493.433.443.442,350,100
Apr 09, 20183.483.513.443.453.451,037,900
Apr 06, 20183.483.503.433.463.46597,900
Apr 05, 20183.443.503.413.443.441,365,800
Apr 04, 20183.523.603.453.453.45962,000
Apr 03, 20183.513.523.433.483.481,478,800
Apr 02, 20183.493.583.483.523.521,246,700
Mar 29, 20183.443.513.433.473.472,076,700
Mar 28, 20183.593.593.443.443.441,378,400
Mar 27, 20183.643.673.553.563.561,749,300
Mar 26, 20183.733.793.673.683.681,904,300
Mar 23, 20183.583.723.563.703.702,457,300
Mar 22, 20183.543.593.493.513.511,150,500
Mar 21, 20183.593.613.513.573.571,464,300
Mar 20, 20183.553.623.503.543.541,868,600
Mar 19, 20183.443.563.403.543.541,435,900
Mar 16, 20183.403.483.363.433.435,075,100
Mar 15, 20183.473.513.423.453.45701,400
Mar 14, 20183.433.513.393.473.471,251,800
Mar 13, 20183.363.423.293.423.421,033,800
Mar 12, 20183.273.373.233.333.331,055,300
Mar 09, 20183.323.373.293.303.30997,700
Mar 08, 20183.363.393.293.343.341,629,400
Mar 07, 20183.453.453.353.353.351,188,100
Mar 07, 20180.01 Dividend
Mar 06, 20183.523.573.483.503.491,026,600
Mar 05, 20183.493.513.453.503.49751,800
Mar 02, 20183.493.563.453.483.471,473,200
Mar 01, 20183.383.533.343.463.451,261,100
Feb 28, 20183.403.463.393.423.411,078,700
Feb 27, 20183.523.523.393.403.391,324,500
Feb 26, 20183.433.543.413.533.521,172,700
Feb 23, 20183.373.443.343.433.421,040,800
Feb 22, 20183.273.373.223.323.311,845,500
Feb 21, 20183.183.303.163.223.211,518,800
Feb 20, 20183.193.203.123.143.13979,000
Feb 16, 20183.203.273.153.183.171,143,500
Feb 15, 20183.273.273.213.213.20743,100
Feb 14, 20183.123.303.123.263.252,016,200
Feb 13, 20183.213.213.073.113.101,263,400
Feb 12, 20183.053.273.053.213.202,632,600
Feb 09, 20183.223.222.973.043.034,594,800
Feb 08, 20183.063.293.063.233.222,444,900
Feb 07, 20183.063.233.023.063.052,204,300
Feb 06, 20183.113.153.083.083.071,377,500
Feb 05, 20183.153.193.103.133.121,425,300
Feb 02, 20183.173.223.123.133.121,301,200
Feb 01, 20183.233.353.213.263.252,493,900
Jan 31, 20183.413.443.333.393.381,477,400
Jan 30, 20183.393.453.353.373.361,778,000
Jan 29, 20183.463.473.343.343.331,615,200
Jan 26, 20183.473.523.413.473.461,164,100
Jan 25, 20183.643.653.413.423.413,361,700
Jan 24, 20183.603.623.543.613.601,822,200
Jan 23, 20183.423.583.423.523.513,696,400
Jan 22, 20183.413.443.393.433.42926,800
Jan 19, 20183.383.443.343.403.391,956,100
Jan 18, 20183.213.373.213.323.313,034,200
Jan 17, 20183.253.283.163.183.17885,200
Jan 16, 20183.323.323.203.263.251,305,000
Jan 15, 20183.213.323.203.323.31313,200
Jan 12, 20183.143.203.103.183.171,198,000
Jan 11, 20183.073.163.063.103.091,940,900
Jan 10, 20183.183.203.083.093.081,334,100
Jan 09, 20183.193.253.163.173.161,350,400
Jan 08, 20183.253.273.173.203.191,028,000
Jan 05, 20183.323.333.243.263.251,036,000
Jan 04, 20183.283.373.263.343.331,374,400
Jan 03, 20183.303.323.253.283.271,608,200
Jan 02, 20183.303.333.213.303.291,980,600
Dec 29, 20173.313.343.233.233.221,236,700
Dec 28, 20173.363.383.293.313.30991,400
Dec 27, 20173.353.393.273.333.32711,200
Dec 22, 20173.303.343.293.333.32465,700
Dec 21, 20173.233.313.223.303.291,344,300
Dec 20, 20173.163.283.143.243.23975,300
Dec 19, 20173.133.163.093.153.14706,600
Dec 18, 20173.103.143.093.133.12981,600
Dec 15, 20173.133.143.063.083.076,451,200
Dec 14, 20173.013.113.013.093.081,508,000
Dec 13, 20173.003.052.943.013.002,938,000
Dec 12, 20172.983.042.922.992.981,433,800
Dec 11, 20173.083.092.962.982.972,023,200
Dec 08, 20173.073.093.053.083.07563,100
Dec 07, 20173.043.103.033.063.051,001,800
Dec 06, 20173.103.153.083.083.07798,600
Dec 05, 20173.203.213.063.123.112,138,000
Dec 04, 20173.293.313.193.203.191,965,500
Dec 01, 20173.283.393.283.323.31881,200
Nov 30, 20173.293.373.283.323.311,157,800
Nov 29, 20173.353.393.293.313.301,413,100
Nov 28, 20173.463.473.383.383.37516,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...