Sprott Physical Gold Trust (PHYS.TO) TSX

40.79

+0.67(+1.67%)

Updated at September 29 12:58PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202540.3440.1240.1240.5740.11205,818
September 25, 202540.0540.240.240.3139.84153,618
September 24, 202540.2739.8639.8640.2739.76129,100
September 23, 202540.1340.0940.0940.2339.96208,148
September 22, 202539.5639.6939.6939.7139.5295,600
September 19, 202538.8239.1239.1239.1238.77112,569
September 18, 202538.7838.6438.6438.7838.5157,511
September 17, 202538.9638.7938.7939.1438.64267,800
September 16, 202539.0539.0339.0339.1338.92103,648
September 15, 202538.939.0239.0239.1338.86109,713
September 12, 202538.8538.8438.8438.9138.81126,000
September 11, 202538.6938.7138.7138.7638.61123,100
September 10, 202538.9238.8638.8638.9338.8125,600
September 09, 202538.9438.7138.7139.0338.62179,200
September 08, 202538.4638.6338.6338.7738.38150,131
September 05, 202538.0338.2238.2238.2637.94245,405
September 04, 202537.7637.7237.7237.7837.5591,000
September 03, 202537.7637.8137.8137.937.62132,929
September 02, 202537.0337.4437.4437.4436.93302,238
August 29, 202536.1836.4336.4336.4536.18142,000
August 28, 202536.0536.1536.1536.1535.9766,249
August 27, 202535.9835.9535.953635.929,409
August 26, 202535.936.0136.0136.0235.8369,307
August 25, 202535.7435.8135.8135.8435.7254,118
August 22, 202535.5635.835.835.8935.5682,437
August 21, 202535.7235.6435.6435.7235.654,800
August 20, 202535.4735.6935.6935.6935.4787,025
August 19, 202535.4335.2635.2635.4835.2547,625
August 18, 202535.4635.3535.3535.4635.3387,600
August 15, 202535.435.4435.4435.4735.323,030
August 14, 202535.5235.3935.3935.5235.3244,500
August 13, 202535.4935.5635.5635.6135.4369,000
August 12, 202535.4535.4235.4235.4535.264,400
August 11, 202535.4435.4935.4935.5735.36135,100
August 08, 202535.8635.8735.8735.9335.67137,600
August 07, 202535.6835.8935.8935.8935.6679,200
August 06, 202535.5835.5735.5735.6735.5188,113
August 05, 202535.6835.7135.7135.8635.67145,000
August 01, 202535.3535.435.435.4735.18204,300
July 31, 202534.9934.8734.873534.8252,804
July 30, 20253534.6234.623534.59118,842
July 29, 20253535.1535.1535.1934.9485,129
July 28, 202535.0734.9234.9235.0734.7471,145
July 25, 202535.0835.135.135.173561,651
July 24, 202535.1435.2735.2735.2935.0763,300
July 23, 202535.6135.3535.3535.7235.3461,984
July 22, 202535.7535.8235.8235.8635.7121,446
July 21, 202535.5135.6435.6435.6735.5190,440
July 18, 202535.2935.1935.1935.3135.1970,823
July 17, 202534.935.1935.1935.234.8767,707
July 16, 202535.0635.0835.0835.334.9180,800
July 15, 202534.9634.9634.9635.234.8461,817
July 14, 202535.2535.1135.1135.2535.0336,900
July 11, 202535.0735.1835.1835.2835.0773,000
July 10, 202534.7934.7634.7634.8634.6646,300
July 09, 202534.5434.734.734.7734.4787,815
July 08, 202534.834.634.634.8534.4365,145
July 07, 202534.6234.9634.9634.9934.5854,800
July 04, 202534.1234.7234.7234.8534.1249,507
July 03, 202534.6534.6734.6734.7134.5649,900