Sprott Physical Gold Trust (PHYS.TO) TSX

Currency In CAD

PHYS.TO Historical Return

If you invested $1000 in Sprott Physical Gold Trust (PHYS.TO) since IPO date, it would be worth $3,561.71 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,672.77, while $1000 invested 1 year ago would be worth $1,346.09. This corresponds to total returns of 256.17%, 167.28%, 34.61%, respectively, with annualized returns of 16.02%, 21.73%, 34.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PHYS.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	47.76	48.19	48.19	48.32	47.66	241,383
August 20, 2026	46.59	47.34	47.34	47.36	46.56	170,020
August 19, 2026	46.91	47.13	47.13	47.13	46.64	217,786
August 18, 2026	46.29	45.93	45.93	46.47	45.88	86,644
August 17, 2026	46.17	46.64	46.64	46.67	46.14	62,572
August 14, 2026	46.21	46.12	46.12	46.26	46.06	53,138
August 13, 2026	46.43	45.98	45.98	46.43	45.94	95,473
August 12, 2026	46.75	46.72	46.72	46.88	46.5	179,956
August 11, 2026	46.5	46.21	46.21	46.55	46.1	88,448
August 10, 2026	45.8	46.39	46.39	46.45	45.63	114,533
August 07, 2026	46.1	45.82	45.82	46.15	45.7	112,430
August 06, 2026	45.01	45.17	45.17	45.37	44.88	109,657
August 05, 2026	44.68	45.02	45.02	45.18	44.54	165,031
August 04, 2026	43.37	43.4	43.4	43.71	43.37	74,402
July 31, 2026	42.9	42.92	42.92	43.02	42.7	78,255
July 30, 2026	43.33	43.56	43.56	43.62	43.31	50,841
July 29, 2026	42.72	43.01	43.01	43.66	42.56	52,017
July 28, 2026	42.99	42.91	42.91	43.1	42.82	58,680
July 27, 2026	43.43	43.58	43.58	43.67	43.39	48,069
July 23, 2026	43.16	43.07	43.07	43.22	42.98	74,059
July 22, 2026	43.98	43.97	43.97	44.35	43.94	92,508
July 21, 2026	43.08	43.53	43.53	43.54	42.96	75,504
July 20, 2026	42.52	42.53	42.53	42.64	42.38	31,249
July 17, 2026	41.92	42.48	42.48	42.51	41.92	69,072
July 16, 2026	42.32	42.16	42.16	42.51	42.08	85,142
July 15, 2026	42.97	42.92	42.92	43.11	42.7	51,702
July 14, 2026	43.23	43.05	43.05	43.4	42.9	48,709
July 13, 2026	43.31	42.67	42.67	43.31	42.53	65,356
July 10, 2026	43.65	43.86	43.86	43.86	43.55	35,651
July 09, 2026	44.08	44.05	44.05	44.18	44	25,380
July 08, 2026	43.41	43.56	43.56	43.63	43.06	50,845
July 07, 2026	44.67	44.01	44.01	44.79	43.82	80,757
July 06, 2026	44.53	44.62	44.62	44.65	44.35	141,371
July 03, 2026	44.5	45.26	45.26	45.39	44.42	271,194
July 02, 2026	43.77	44.1	44.1	44.15	43.77	110,138
June 30, 2026	43.1	42.82	42.82	43.49	42.82	88,441
June 29, 2026	43.24	43	43	43.25	42.84	63,984
June 26, 2026	43.29	43.51	43.51	43.77	43.21	64,709
June 25, 2026	42.98	43.02	43.02	43.26	42.78	95,101
June 24, 2026	42.6	42.68	42.68	43.2	42.36	415,948
June 23, 2026	43.97	43.95	43.95	44.24	43.87	423,884
June 22, 2026	44.69	44.7	44.7	44.89	44.55	82,155
June 19, 2026	44.4	44.08	44.08	44.4	43.94	174,400
June 18, 2026	45.31	44.99	44.99	45.49	44.8	48,405
June 17, 2026	45.71	45.1	45.1	46.35	44.85	112,539
June 16, 2026	45.73	45.71	45.71	45.83	45.54	60,978
June 15, 2026	45.86	45.56	45.56	46.01	45.49	119,785
June 12, 2026	44.33	44.41	44.41	44.67	44.08	100,360
June 11, 2026	42.88	44.26	44.26	44.33	42.8	113,466
June 10, 2026	43.6	42.96	42.96	43.89	42.9	386,788
June 09, 2026	45.41	44.81	44.81	45.63	44.54	112,532
June 08, 2026	45.43	45.44	45.44	45.62	45.3	56,888
June 05, 2026	46.24	45.4	45.4	46.24	45.33	152,134
June 04, 2026	47.04	47.01	47.01	47.33	46.8	101,938
June 03, 2026	46.69	46.62	46.62	46.76	46.45	40,359
June 02, 2026	47.1	46.93	46.93	47.18	46.85	65,290
June 01, 2026	47	46.78	46.78	47	46.55	99,448
May 29, 2026	47.15	47.45	47.45	47.86	47.15	67,203
May 28, 2026	46.48	46.87	46.87	47.07	46.24	65,866
May 27, 2026	46.12	46.59	46.59	46.64	46.1	83,276