PHYS.TO - SPROTT PHYSICAL GOLD TRUST CAD

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201813.5213.5213.5213.5213.522,100
May 17, 201813.3013.3013.3013.3013.301,100
May 16, 201813.4513.4513.4213.4413.442,200
May 15, 201813.6413.6413.5013.5013.50800
May 14, 201813.6813.6813.6813.6813.68200
May 11, 201813.7213.7413.7213.7413.744,700
May 10, 201813.6813.6813.6813.6813.68-
May 09, 201813.8013.8013.6813.6813.684,400
May 08, 201813.7713.7713.7713.7713.77-
May 07, 201813.7713.7713.7613.7713.772,700
May 04, 201813.6413.6413.6413.6413.64100
May 03, 201813.7713.7713.7713.7713.77-
May 02, 201813.7713.7713.7713.7713.771,100
May 01, 201813.7313.7313.7313.7313.73-
Apr 30, 201813.7313.7313.7313.7313.73300
Apr 27, 201813.8513.8513.8513.8513.85-
Apr 26, 201813.7713.8513.7713.8513.85800
Apr 25, 201813.8513.8513.8213.8313.831,000
Apr 24, 201813.7313.7313.7313.7313.73-
Apr 23, 201813.7313.7313.7313.7313.73100
Apr 20, 201813.9913.9913.9913.9913.99-
Apr 19, 201813.9913.9913.9913.9913.99-
Apr 18, 201813.8013.9913.8013.9913.993,600
Apr 17, 201813.7013.7513.6113.6113.611,500
Apr 16, 201813.7513.7513.7513.7513.75-
Apr 13, 201813.7513.7513.7513.7513.755,000
Apr 12, 201813.8013.8013.6713.7013.705,700
Apr 11, 201813.8013.8013.8013.8013.80100
Apr 10, 201813.7013.7013.6813.6813.681,000
Apr 09, 201813.7513.9013.7513.9013.901,100
Apr 06, 201813.9013.9013.9013.9013.90-
Apr 05, 201813.8013.9013.8013.9013.90500
Apr 04, 201814.0014.0013.8513.8513.854,600
Apr 03, 201813.9913.9913.9913.9913.991,000
Apr 02, 201813.9913.9913.9913.9913.99200
Mar 29, 201813.8613.8613.8213.8213.82900
Mar 28, 201814.0414.0413.8813.9213.9238,000
Mar 27, 201814.0814.6913.8214.0614.0610,100
Mar 26, 201814.1314.1814.1314.1814.18300
Mar 23, 201814.0614.1214.0314.1214.127,400
Mar 22, 201813.9513.9513.9513.9513.95700
Mar 21, 201813.9513.9513.9513.9513.95-
Mar 20, 201813.9513.9513.9513.9513.95200
Mar 19, 201814.0014.0014.0014.0014.00-
Mar 16, 201814.0014.0014.0014.0014.00-
Mar 15, 201814.0014.0014.0014.0014.00900
Mar 14, 201814.0014.0014.0014.0014.00500
Mar 13, 201813.8613.9813.8613.9813.98900
Mar 12, 201813.7513.7513.7513.7513.75100
Mar 09, 201813.8013.8013.8013.8013.80400
Mar 08, 201813.9513.9513.9013.9013.90200
Mar 07, 201813.9514.0913.9013.9513.952,400
Mar 06, 201814.1014.1014.1014.1014.10100
Mar 05, 201813.9013.9013.9013.9013.90100
Mar 02, 201813.8913.8913.8913.8913.89100
Mar 01, 201813.7013.7013.7013.7013.70-
Feb 28, 201813.7013.7013.7013.7013.70-
Feb 27, 201813.7013.7013.7013.7013.70200
Feb 26, 201813.8913.8913.8913.8913.891,100
Feb 23, 201813.6813.6813.6313.6313.63300
Feb 22, 201813.6013.6013.6013.6013.60-
Feb 21, 201813.6113.6213.6013.6013.605,000
Feb 20, 201813.9913.9913.9913.9913.99-
Feb 16, 201813.9913.9913.9913.9913.995,000
Feb 15, 201813.8013.8013.8013.8013.80-
Feb 14, 201813.8013.8013.8013.8013.806,100
Feb 13, 201813.5513.5513.5513.5513.55-
Feb 12, 201813.5513.5513.5513.5513.55-
Feb 09, 201813.5513.5513.5513.5513.55-
Feb 08, 201813.5513.5513.5513.5513.557,000
Feb 07, 201813.5313.5313.5313.5313.53-
Feb 06, 201813.5313.5313.5313.5313.53-
Feb 05, 201813.5313.5313.5313.5313.53-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.