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 $3,242.42 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,509.73, while $1000 invested 1 year ago would be worth $1,015.74. This corresponds to total returns of 224.24%, 150.97%, 1.57%, respectively, with annualized returns of 14.45%, 20.19%, 1.57%.

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
October 21, 2026	43.91	43.87	43.87	43.96	43.6	42,513
October 20, 2026	43.78	43.75	43.75	44.09	43.7	53,632
October 19, 2026	44.35	44.14	44.14	44.36	44.08	55,308
October 16, 2026	44.54	44.53	44.53	44.85	44.47	83,101
October 15, 2026	44.53	44.75	44.75	44.75	44.4	29,167
October 14, 2026	44.06	44.04	44.04	44.23	43.9	88,387
October 13, 2026	45.04	44.69	44.69	45.04	44.52	89,275
October 09, 2026	45.14	45.24	45.24	45.31	45.11	48,612
October 08, 2026	44.37	44.34	44.34	44.5	44.21	75,981
October 07, 2026	44	44.16	44.16	44.35	43.92	93,672
October 06, 2026	44.66	44.69	44.69	44.82	44.54	32,378
October 05, 2026	44.58	44.51	44.51	44.59	44.3	87,191
October 02, 2026	44.94	44.49	44.49	45.02	44.33	118,596
October 01, 2026	44.65	44.73	44.73	44.82	44.51	62,145
September 30, 2026	44.78	44.4	44.4	44.78	44.39	80,569
September 29, 2026	44.4	44.61	44.61	44.61	44.32	52,931
September 28, 2026	44.52	44.06	44.06	44.52	43.93	190,629
September 25, 2026	45.56	45.78	45.78	45.82	45.49	116,847
September 24, 2026	45.62	45.51	45.51	45.69	45.37	143,299
September 23, 2026	45.9	45.64	45.64	45.9	45.54	89,822
September 22, 2026	45.93	46.36	46.36	46.48	45.91	157,463
September 21, 2026	46.14	46.07	46.07	46.14	45.76	45,319
September 18, 2026	46.22	46.26	46.26	46.45	45.97	100,542
September 17, 2026	46.06	45.93	45.93	46.15	45.89	56,482
September 16, 2026	45.73	45.07	45.07	45.84	44.72	180,303
September 15, 2026	45.16	45.11	45.11	45.21	44.87	52,297
September 11, 2026	45.95	45.51	45.51	46.1	45.5	51,879
September 10, 2026	45.54	45.19	45.19	45.67	45.09	72,040
September 09, 2026	46.23	45.91	45.91	46.23	45.78	130,231
September 08, 2026	45.94	45.49	45.49	46.02	45.48	133,029
September 04, 2026	46.19	46.48	46.48	46.56	46.19	94,113
September 03, 2026	46.9	46.68	46.68	47.04	46.59	113,659
September 02, 2026	45.9	46.03	46.03	46.18	45.77	144,926
September 01, 2026	45.82	45.57	45.57	46.04	45.52	156,408
August 31, 2026	46.74	46.85	46.85	46.87	46.41	78,419
August 28, 2026	48.46	47.02	47.02	48.65	46.85	202,460
August 27, 2026	48.31	48.51	48.51	48.58	48.05	52,577
August 26, 2026	48.59	48.4	48.4	48.71	48.3	100,653
August 25, 2026	48.44	49.03	49.03	49.05	48.4	195,022
August 24, 2026	49.03	48.92	48.92	49.12	48.65	293,012
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