OGC.TO - OceanaGold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20183.253.283.163.163.16703,382
Jan 16, 20183.323.323.203.263.261,305,000
Jan 15, 20183.213.323.203.323.32313,200
Jan 12, 20183.143.203.103.183.181,198,000
Jan 11, 20183.073.163.063.103.101,940,900
Jan 10, 20183.183.203.083.093.091,334,100
Jan 09, 20183.193.253.163.173.171,350,400
Jan 08, 20183.253.273.173.203.201,028,000
Jan 05, 20183.323.333.243.263.261,036,000
Jan 04, 20183.283.373.263.343.341,374,400
Jan 03, 20183.303.323.253.283.281,608,200
Jan 02, 20183.303.333.213.303.301,980,600
Dec 29, 20173.313.343.233.233.231,236,700
Dec 28, 20173.363.383.293.313.31991,400
Dec 27, 20173.353.393.273.333.33711,200
Dec 22, 20173.303.343.293.333.33465,700
Dec 21, 20173.233.313.223.303.301,344,300
Dec 20, 20173.163.283.143.243.24975,300
Dec 19, 20173.133.163.093.153.15706,600
Dec 18, 20173.103.143.093.133.13981,600
Dec 15, 20173.133.143.063.083.086,451,200
Dec 14, 20173.013.113.013.093.091,508,000
Dec 13, 20173.003.052.943.013.012,938,000
Dec 12, 20172.983.042.922.992.991,433,800
Dec 11, 20173.083.092.962.982.982,023,200
Dec 08, 20173.073.093.053.083.08563,100
Dec 07, 20173.043.103.033.063.061,001,800
Dec 06, 20173.103.153.083.083.08798,600
Dec 05, 20173.203.213.063.123.122,138,000
Dec 04, 20173.293.313.193.203.201,965,500
Dec 01, 20173.283.393.283.323.32881,200
Nov 30, 20173.293.373.283.323.321,157,800
Nov 29, 20173.353.393.293.313.311,413,100
Nov 28, 20173.463.473.383.383.38516,200
Nov 27, 20173.453.473.413.463.46298,600
Nov 24, 20173.483.493.433.443.44358,200
Nov 23, 20173.453.483.443.483.48103,200
Nov 22, 20173.443.483.423.453.45624,800
Nov 21, 20173.453.493.403.433.43443,100
Nov 20, 20173.503.523.443.453.45525,800
Nov 17, 20173.493.523.443.503.502,687,400
Nov 16, 20173.433.493.423.473.47930,700
Nov 15, 20173.423.493.403.433.431,397,700
Nov 14, 20173.493.503.333.383.381,314,200
Nov 13, 20173.463.543.433.513.51528,500
Nov 10, 20173.563.573.433.433.43852,100
Nov 09, 20173.563.583.533.563.56445,000
Nov 08, 20173.533.573.483.543.541,440,300
Nov 07, 20173.493.503.433.493.49511,500
Nov 07, 20170.013 Dividend
Nov 06, 20173.443.553.403.513.50819,800
Nov 03, 20173.503.503.413.443.43896,300
Nov 02, 20173.483.523.463.493.48946,900
Nov 01, 20173.503.523.463.473.46853,400
Oct 31, 20173.513.533.463.463.45965,200
Oct 30, 20173.493.553.483.533.52738,600
Oct 27, 20173.533.573.473.483.47940,700
Oct 26, 20173.513.603.513.553.54637,900
Oct 25, 20173.523.593.503.573.561,205,500
Oct 24, 20173.573.583.523.533.52633,800
Oct 23, 20173.563.613.543.583.57894,800
Oct 20, 20173.553.603.533.593.58377,500
Oct 19, 20173.593.603.563.583.57971,300
Oct 18, 20173.663.663.563.573.561,532,100
Oct 17, 20173.713.753.673.683.67655,900
Oct 16, 20173.833.853.713.743.73755,800
Oct 13, 20173.883.883.803.823.81885,400
Oct 12, 20173.853.883.833.843.83350,400
Oct 11, 20173.933.933.753.883.871,114,000
Oct 10, 20173.973.973.903.913.90655,000
Oct 06, 20173.933.943.843.923.912,138,200
Oct 05, 20173.933.963.903.933.921,580,200
Oct 04, 20173.853.933.763.933.921,431,600
Oct 03, 20173.793.883.793.803.79637,100
Oct 02, 20173.753.833.733.813.80893,900
Sep 29, 20173.763.833.763.773.761,726,800
Sep 28, 20173.713.783.713.753.74480,000
Sep 27, 20173.683.783.683.723.71592,800
Sep 26, 20173.723.793.703.733.721,071,700
Sep 25, 20173.623.803.613.773.761,315,400
Sep 22, 20173.693.703.633.633.62873,900
Sep 21, 20173.603.723.583.663.651,070,300
Sep 20, 20173.683.723.603.643.631,147,900
Sep 19, 20173.653.743.653.673.661,659,300
Sep 18, 20173.573.663.553.653.641,254,800
Sep 15, 20173.833.843.603.623.613,636,400
Sep 14, 20173.813.883.773.833.821,075,400
Sep 13, 20173.933.933.823.833.82979,200
Sep 12, 20173.923.963.903.933.921,066,500
Sep 11, 20173.894.003.883.943.931,461,800
Sep 08, 20174.084.104.004.014.001,339,000
Sep 07, 20174.044.124.034.104.081,185,200
Sep 06, 20174.064.073.964.003.991,484,500
Sep 05, 20173.924.093.914.084.061,439,600
Sep 01, 20173.893.943.853.893.88748,200
Aug 31, 20173.793.913.783.883.871,306,900
Aug 30, 20173.953.953.793.793.781,023,900
Aug 29, 20174.004.013.913.953.941,624,300
Aug 28, 20173.914.033.863.923.912,023,300
Aug 25, 20173.803.893.773.883.87613,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...