OGC.TO - OceanaGold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20193.43003.60003.42003.60003.60006,036,200
Sep 19, 20193.32003.50003.29003.47003.47002,172,600
Sep 18, 20193.37003.43003.24003.30003.30002,950,300
Sep 17, 20193.28003.41003.21003.37003.37001,539,600
Sep 16, 20193.26003.35003.16003.26003.26001,899,600
Sep 13, 20193.21003.32003.15003.19003.19002,255,800
Sep 12, 20193.35003.45003.14003.16003.16003,456,700
Sep 11, 20193.12003.34003.12003.24003.24001,732,800
Sep 10, 20193.05003.16003.04003.09003.09001,527,900
Sep 09, 20193.14003.21003.05003.05003.05002,038,700
Sep 06, 20193.19003.24003.13003.15003.15002,292,100
Sep 05, 20193.19003.24003.17003.17003.17002,012,700
Sep 04, 20193.22003.32003.19003.29003.29001,993,700
Sep 03, 20193.24003.32003.19003.21003.21001,770,500
Aug 30, 20193.16003.21003.11003.19003.19001,505,300
Aug 29, 20193.27003.27003.14003.16003.16001,527,000
Aug 28, 20193.28003.30003.19003.28003.28001,818,300
Aug 27, 20193.10003.33003.06003.26003.26003,553,000
Aug 26, 20193.14003.18003.07003.08003.08001,804,500
Aug 23, 20193.13003.20003.12003.13003.13007,654,000
Aug 22, 20192.98003.03002.94002.96002.96003,835,200
Aug 21, 20192.95003.06002.95002.98002.98004,764,100
Aug 20, 20193.02003.03002.85002.99002.99004,990,200
Aug 19, 20193.19003.22002.94003.00003.00002,402,000
Aug 16, 20193.40003.43003.24003.26003.26001,978,300
Aug 15, 20193.44003.50003.41003.43003.43001,551,100
Aug 14, 20193.64003.69003.45003.47003.47002,447,600
Aug 13, 20193.84003.85003.56003.61003.61002,981,200
Aug 12, 20193.84003.89003.79003.79003.79001,484,600
Aug 09, 20193.81003.90003.78003.82003.82001,613,900
Aug 08, 20193.78003.90003.78003.84003.84001,713,200
Aug 07, 20193.81003.89003.76003.85003.85002,652,700
Aug 06, 20193.80003.83003.70003.76003.76003,024,700
Aug 02, 20193.67003.78003.66003.72003.72001,543,000
Aug 01, 20193.50003.75003.50003.73003.73002,105,700
Jul 31, 20193.78003.81003.55003.58003.58002,940,700
Jul 30, 20193.68003.83003.67003.80003.80001,301,600
Jul 29, 20193.57003.70003.55003.67003.67002,032,300
Jul 26, 20193.65003.67003.58003.60003.60004,401,100
Jul 25, 20193.60003.68003.37003.64003.64003,083,800
Jul 24, 20193.98003.99003.79003.88003.88002,354,800
Jul 23, 20194.04004.09003.89003.93003.93002,339,600
Jul 22, 20194.05004.09003.91004.09004.09003,666,500
Jul 19, 20193.90004.17003.90004.05004.05003,813,700
Jul 18, 20193.73003.99003.65003.93003.93004,377,200
Jul 17, 20193.38003.73003.37003.73003.73003,540,600
Jul 16, 20193.32003.44003.31003.38003.38001,045,000
Jul 15, 20193.40003.40003.27003.30003.3000765,600
Jul 12, 20193.32003.47003.32003.40003.4000873,800
Jul 11, 20193.34003.40003.28003.30003.30001,154,700
Jul 10, 20193.39003.54003.33003.35003.35002,205,800
Jul 09, 20193.32003.38003.29003.35003.3500807,400
Jul 08, 20193.44003.44003.32003.33003.33001,968,000
Jul 05, 20193.30003.49003.29003.43003.43002,170,100
Jul 04, 20193.51003.51003.35003.36003.36001,951,000
Jul 03, 20193.67003.67003.55003.56003.56002,075,600
Jul 02, 20193.51003.68003.29003.65003.65003,648,100
Jun 28, 20193.61003.62003.51003.58003.58002,958,200
Jun 27, 20193.84003.85003.54003.57003.57003,432,300
Jun 26, 20193.77003.92003.77003.87003.87001,841,000
Jun 25, 20193.95003.95003.76003.87003.87002,241,100
Jun 24, 20193.92003.97003.91003.92003.92001,502,200
Jun 21, 20193.92003.97003.80003.88003.88007,059,600
Jun 20, 20194.09004.15003.86003.91003.91003,302,100
Jun 19, 20193.95003.99003.92003.96003.96001,704,000
Jun 18, 20193.85004.05003.83003.99003.99002,633,600
Jun 17, 20193.76003.89003.75003.83003.83001,406,900
Jun 14, 20193.75003.83003.72003.74003.74001,781,100
Jun 13, 20193.61003.72003.61003.71003.7100838,900
Jun 12, 20193.55003.64003.54003.59003.5900727,700
Jun 11, 20193.56003.62003.53003.55003.5500728,200
Jun 10, 20193.65003.66003.51003.57003.57001,658,400
Jun 07, 20193.82003.85003.71003.71003.71001,663,200
Jun 06, 20193.81003.87003.78003.80003.80001,379,900
Jun 05, 20193.91003.92003.78003.80003.80001,283,800
Jun 04, 20193.81003.87003.72003.87003.87002,564,500
Jun 03, 20193.79003.89003.78003.86003.86001,966,000
May 31, 20193.71003.83003.71003.73003.73001,306,100
May 30, 20193.60003.74003.54003.67003.67001,322,000
May 29, 20193.63003.65003.58003.59003.5900406,700
May 28, 20193.65003.72003.59003.62003.62001,514,300
May 27, 20193.67003.73003.65003.67003.6700242,000
May 24, 20193.64003.71003.62003.66003.6600807,600
May 23, 20193.63003.72003.59003.63003.63001,162,700
May 22, 20193.79003.80003.58003.59003.59001,165,100
May 21, 20193.87003.88003.75003.80003.8000542,900
May 17, 20193.84003.86003.80003.85003.85001,888,300
May 16, 20193.89003.93003.82003.84003.8400713,100
May 15, 20193.95003.99003.87003.90003.9000561,600
May 14, 20193.96003.98003.91003.94003.9400604,100
May 13, 20193.89004.03003.84004.00004.00001,876,600
May 10, 20193.84003.87003.80003.80003.8000741,300
May 09, 20193.87003.89003.77003.83003.8300616,300
May 08, 20193.82003.89003.81003.84003.8400796,200
May 07, 20193.70003.81003.67003.78003.78001,499,700
May 06, 20193.64003.72003.63003.68003.6800378,100
May 03, 20193.69003.77003.60003.64003.64001,143,300
May 02, 20193.75003.75003.66003.66003.66001,514,900
May 01, 20193.75003.81003.68003.79003.79001,578,600
Apr 30, 20193.92003.93003.72003.76003.76001,081,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...