Sprott Physical Gold Trust (PHYS.TO) TSX

46.93

+0.15(+0.32%)

Updated at June 02 03:59PM

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 $3,468.59 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,594.25, while $1000 invested 1 year ago would be worth $1,337.8. This corresponds to total returns of 246.86%, 159.43%, 33.78%, respectively, with annualized returns of 16.11%, 20.99%, 33.78%.

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
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
May 26, 2026	47.27	47.15	47.15	47.32	46.87	62,866
May 25, 2026	47.45	47.69	47.69	47.82	46.82	68,297
May 22, 2026	46.93	47.1	47.1	47.3	46.93	37,849
May 21, 2026	47.12	47.38	47.38	47.54	46.8	63,689
May 20, 2026	46.71	47.23	47.23	47.32	46.63	82,092
May 19, 2026	46.9	46.63	46.63	47	46.6	87,409
May 15, 2026	47.35	47.36	47.36	47.58	47.02	84,474
May 14, 2026	48.74	48.42	48.42	48.83	48.42	35,669
May 13, 2026	48.72	48.64	48.64	48.86	48.5	82,935
May 12, 2026	48.85	48.94	48.94	48.94	48.26	37,505
May 11, 2026	48.96	49.1	49.1	49.15	48.8	85,828
May 08, 2026	49.02	49	49	49.37	48.78	192,309
May 07, 2026	48.91	48.63	48.63	49.19	48.45	115,132
May 06, 2026	48.22	48.37	48.37	48.57	48.21	61,535
May 05, 2026	47.1	46.9	46.9	47.23	46.9	44,297
May 04, 2026	47.02	46.5	46.5	47.17	46.39	97,907
May 01, 2026	47.2	47.42	47.42	47.9	47.17	71,085
April 30, 2026	47.87	47.54	47.54	47.89	47.51	51,106
April 29, 2026	47.04	47.05	47.05	47.23	46.75	110,593
April 28, 2026	47.51	47.59	47.59	47.63	47.19	91,088
April 27, 2026	48.53	48.35	48.35	48.53	48.13	48,121
April 24, 2026	48.7	48.84	48.84	49.12	48.68	41,751
April 23, 2026	48.96	48.75	48.75	49.13	48.54	71,647
April 22, 2026	49.23	49.1	49.1	49.29	48.9	71,443
April 21, 2026	49.45	48.48	48.48	49.6	48.4	129,814
April 20, 2026	50.01	49.82	49.82	50.07	49.64	120,185
April 17, 2026	50.16	50.41	50.41	50.65	50.16	88,159
April 16, 2026	50.05	49.75	49.75	50.14	49.58	104,915
April 15, 2026	50.36	49.89	49.89	50.4	49.88	114,439
April 14, 2026	49.75	50.57	50.57	50.59	49.75	153,341
April 13, 2026	49.58	49.51	49.51	49.62	49.2	96,809
April 10, 2026	50	49.94	49.94	50.2	49.81	60,582
April 09, 2026	49.71	49.94	49.94	50.26	49.71	106,924
April 08, 2026	50.32	49.6	49.6	50.32	49.27	126,594
April 07, 2026	49.07	49.49	49.49	49.57	48.5	130,122
April 06, 2026	49.24	49.01	49.01	49.38	48.93	101,155
April 02, 2026	48.45	49.32	49.32	49.46	48.36	226,743
April 01, 2026	49.82	50.27	50.27	50.45	49.75	242,400
March 31, 2026	48.24	49.39	49.39	49.42	48.17	141,205
March 30, 2026	48.12	47.57	47.57	48.12	47.35	175,704
March 27, 2026	46.29	47.36	47.36	47.71	46.21	221,961
March 26, 2026	46.5	45.83	45.83	46.83	45.66	157,780
March 25, 2026	47.57	47.3	47.3	47.72	46.87	178,731
March 24, 2026	45.21	45.83	45.83	46.02	45.15	212,547
March 23, 2026	45.48	45.59	45.59	46.38	44.95	466,704
March 20, 2026	48.17	46.44	46.44	48.21	46.3	406,426
March 19, 2026	47.52	48.13	48.13	48.22	46.9	462,184
March 18, 2026	50.62	50.19	50.19	50.87	50.13	177,395
March 17, 2026	52.08	52	52	52.27	51.77	90,552
March 16, 2026	52.06	52.02	52.02	52.21	51.66	164,525
March 13, 2026	53.11	52.32	52.32	53.15	52.25	94,764
March 12, 2026	53.55	52.66	52.66	53.55	52.59	237,657
March 11, 2026	53.58	53.59	53.59	53.66	53.29	91,875
March 10, 2026	53.81	53.68	53.68	54.07	53.38	313,208
March 09, 2026	52.4	53.17	53.17	53.17	52.2	146,717