Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Sprott Physical Gold Trust (PHYS.TO)

Compare
33.91
-0.76
(-2.19%)
At close: April 3 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202533.3434.1133.2033.9133.91276,900
Apr 2, 202534.7234.7734.5934.6734.67143,200
Apr 1, 202534.7334.8234.3434.5934.59187,300
Mar 31, 202534.6534.7034.5334.6134.61675,500
Mar 28, 202534.0234.1833.9634.1334.13257,300
Mar 27, 202533.6733.8333.5833.8033.80342,400
Mar 26, 202533.4233.4233.2033.2833.2882,200
Mar 25, 202533.4233.6133.3633.3633.3645,600
Mar 24, 202533.5933.5933.2633.2733.2777,200
Mar 21, 202533.7433.7433.3533.5533.5599,600
Mar 20, 202533.7833.8233.6833.7633.7674,400
Mar 19, 202533.6433.7933.5333.7933.7969,800
Mar 18, 202533.6233.6233.4733.5633.56196,100
Mar 17, 202533.1533.2833.0833.2133.21119,000
Mar 14, 202533.2833.2833.1333.1633.16153,400
Mar 13, 202532.9533.2532.9533.1933.191,095,900
Mar 12, 202532.5332.8332.5132.7532.7588,800
Mar 11, 202532.6632.8432.6032.6032.60230,800
Mar 10, 202532.6632.7332.4532.4532.4589,200
Mar 7, 202532.6932.7132.5032.6032.60134,200
Mar 6, 202532.5032.5532.2932.4432.4467,400
Mar 5, 202532.5432.8032.4032.6432.6494,000
Mar 4, 202532.6432.8732.5532.7732.77194,100
Mar 3, 202532.1032.4732.0932.4532.45312,500
Feb 28, 202531.9532.0131.7432.0132.0153,500
Feb 27, 202532.3832.3832.1632.2232.2281,000
Feb 26, 202532.3432.5032.2332.5032.5047,500
Feb 25, 202532.5832.6032.1032.3932.39111,700
Feb 24, 202532.5032.6832.3532.6832.6897,900
Feb 21, 202532.3532.4532.1532.3832.3852,000
Feb 20, 202532.1732.3332.1732.2432.2474,200
Feb 19, 202532.1432.2932.1032.2832.2890,900
Feb 18, 202532.1832.1832.0432.0632.06254,000
Feb 14, 202532.1632.1631.5531.6831.68146,100
Feb 13, 202532.1932.3032.0932.2332.23105,700
Feb 12, 202532.0732.1331.9832.0432.0493,200
Feb 11, 202532.0732.1732.0032.0232.02122,600
Feb 10, 202532.0832.2032.0332.1032.10272,700
Feb 7, 202531.8331.9931.6331.6331.6385,200
Feb 6, 202531.8031.8031.5431.6531.6558,900
Feb 5, 202531.6731.9031.6731.7931.79149,200
Feb 4, 202531.6331.6631.4731.5931.5992,800
Feb 3, 202531.9432.1231.6631.7831.78313,600
Jan 31, 202531.4831.6131.1631.4831.48237,000
Jan 30, 202530.9431.4930.9231.2331.23186,900
Jan 29, 202530.8330.8330.6030.7230.72121,500
Jan 28, 202530.5430.7730.5430.7530.7555,400
Jan 27, 202530.5830.6030.3630.4330.4391,600
Jan 24, 202530.7530.8630.7030.7330.7342,300
Jan 23, 202530.5330.6030.4630.5930.5960,300
Jan 22, 202530.5130.6730.5130.6430.64141,800
Jan 21, 202530.3630.4430.3030.3730.3785,500
Jan 20, 202530.6030.7529.4829.7829.78129,900
Jan 17, 202530.2130.2730.1530.1830.1862,500
Jan 16, 202530.1330.2530.1330.2230.2252,900
Jan 15, 202529.7229.8429.5729.8429.8426,400
Jan 14, 202529.5429.6629.5129.6229.6244,700
Jan 13, 202529.6329.6729.5129.5629.5638,200
Jan 10, 202529.7830.0229.7329.9429.9451,500
Jan 9, 202529.5030.0029.5030.0030.0027,800
Jan 8, 202529.4929.5329.3629.4829.4825,000
Jan 7, 202529.2829.3329.1829.2729.2728,500
Jan 6, 202528.9729.1728.9529.0329.0325,200
Jan 3, 202529.3929.4229.3529.3529.3525,800
Jan 2, 202529.3529.5129.3529.4829.4846,500
Dec 31, 202428.9029.0428.9028.9828.9822,500
Dec 30, 202428.9728.9728.7228.7328.7364,000
Dec 27, 202428.9329.0828.9329.0129.0113,000
Dec 24, 202428.8928.9428.8628.9228.9217,900
Dec 23, 202429.0329.0628.8628.8628.8613,200
Dec 20, 202428.9029.1128.9029.0329.0326,300
Dec 19, 202428.6628.7528.5728.7528.7545,900
Dec 18, 202429.1229.1428.7228.8428.8454,900
Dec 17, 202429.0929.1929.0329.1629.1647,500
Dec 16, 202429.1429.1829.0529.1729.1777,500
Dec 13, 202429.1629.2429.0629.0629.0660,100
Dec 12, 202429.4029.4029.2629.3829.3843,600
Dec 11, 202429.4829.6929.4529.6829.6864,100
Dec 10, 202429.2929.4229.2929.4129.4184,600
Dec 9, 202428.8029.0428.8029.0029.0068,300
Dec 6, 202428.5128.7228.5128.6328.6354,800
Dec 5, 202428.5728.5728.3728.4228.4259,400
Dec 4, 202428.6228.7028.6128.6828.6828,900
Dec 3, 202428.5628.6028.4628.5428.5422,600
Dec 2, 202428.5728.6328.4428.4428.4444,900
Nov 29, 202428.6328.7028.5428.6028.6034,400
Nov 28, 202428.3728.5028.3728.4828.4841,700
Nov 27, 202428.6528.6628.4128.4428.4437,500
Nov 26, 202428.4528.4628.3428.4528.4540,300
Nov 25, 202428.4728.4728.1228.2028.20111,700
Nov 22, 202428.9429.2228.8929.1429.14157,300
Nov 21, 202428.7128.7728.6328.7628.76412,000
Nov 20, 202428.4528.6428.4428.5628.5676,600
Nov 19, 202428.2928.3228.1828.3128.31111,800
Nov 18, 202428.1628.2028.0728.1128.1138,700
Nov 15, 202427.6927.8127.6227.6927.6921,400
Nov 14, 202427.5527.7127.5327.6227.62116,700
Nov 13, 202427.9727.9727.6327.6727.6776,300
Nov 12, 202427.9227.9327.5327.7427.74556,500
Nov 11, 202428.3228.3227.9528.0428.04153,500
Nov 8, 202428.9528.9828.8228.8528.8580,800
Nov 7, 202428.8628.9828.8628.9528.9553,600
Nov 6, 202428.8028.8828.6628.7628.76129,600
Nov 5, 202429.5729.6129.4429.5229.5228,600
Nov 4, 202429.7229.7229.4729.5929.5943,500
Nov 1, 202429.7929.8329.6529.6929.6917,500
Oct 31, 202429.9329.9329.5229.7129.7178,600
Oct 30, 202430.0530.1830.0030.1230.12110,200
Oct 29, 202429.8029.9729.7529.9429.94177,000
Oct 28, 202429.6129.6629.5329.6129.6190,600
Oct 25, 202429.3629.6429.3529.6329.6348,900
Oct 24, 202429.4629.4829.3029.4729.4734,800
Oct 23, 202429.4929.4929.1429.2129.21107,300
Oct 22, 202429.4029.5429.4029.5229.5236,400
Oct 21, 202429.4029.4529.2029.2529.2582,400
Oct 18, 202428.9929.2128.9929.2029.2043,700
Oct 17, 202428.7628.8928.7628.8828.8829,500
Oct 16, 202428.6828.7228.5528.5928.5920,300
Oct 15, 202428.4728.6128.4328.5128.5163,100
Oct 11, 202428.2628.4428.2628.3928.3948,100
Oct 10, 202427.9728.1127.9728.0828.0849,500
Oct 9, 202427.7727.8327.7327.8127.8112,900
Oct 8, 202427.9528.0027.6727.8427.8441,000
Oct 7, 202427.9928.0127.8927.9727.9727,000
Oct 4, 202428.0128.1327.8727.9627.9637,000
Oct 3, 202427.9427.9827.7727.9727.97115,900
Oct 2, 202427.8627.8627.6927.8327.8332,400
Oct 1, 202427.8127.9827.7827.8227.8225,200
Sep 30, 202427.6527.6527.5327.5827.5871,700
Sep 27, 202427.9027.9027.6527.7827.7848,600
Sep 26, 202427.8927.9627.8027.9427.9428,300
Sep 25, 202427.7527.8527.6927.8127.81100,900
Sep 24, 202427.5927.7727.5927.7527.7571,900
Sep 23, 202427.6027.6327.4827.5327.5329,300
Sep 20, 202427.5027.6127.4627.5627.56100,300
Sep 19, 202427.2027.3527.1427.2827.2833,500
Sep 18, 202427.1827.3726.9526.9626.9645,800
Sep 17, 202427.2727.2927.0627.0927.0928,200
Sep 16, 202427.2527.2927.1827.2827.2827,800
Sep 13, 202427.0527.2527.0527.2327.2331,800
Sep 12, 202426.8626.8926.7926.8826.88105,900
Sep 11, 202426.5626.6726.5526.5926.5920,200
Sep 10, 202426.5826.6926.5326.6926.6936,500
Sep 9, 202426.4226.4826.3526.4826.4823,300
Sep 6, 202426.4326.5726.2726.3826.3857,200
Sep 5, 202426.4926.5226.3526.4526.4543,800
Sep 4, 202426.2526.2926.1826.2526.2529,800
Sep 3, 202426.2426.2926.1026.2926.2934,900
Aug 30, 202426.4326.4326.2326.2726.2721,500
Aug 29, 202426.3126.4726.3126.4626.4643,500
Aug 28, 202426.3026.3126.1926.3126.3121,200
Aug 27, 202426.2826.4326.2726.4226.4236,500
Aug 26, 202426.4226.4926.3226.4226.4255,100
Aug 23, 202426.4226.4726.2926.3726.3748,200
Aug 22, 202426.3726.3726.1726.2926.2998,000
Aug 21, 202426.4726.6226.3626.5726.5742,300
Aug 20, 202426.7226.7526.4826.5926.5931,100
Aug 19, 202426.3726.5026.3326.5026.5023,200
Aug 16, 202426.5226.5826.4126.5726.5760,700
Aug 15, 202426.2126.3026.0426.2526.2528,500
Aug 14, 202426.1226.1525.9726.1226.1237,900
Aug 13, 202426.3026.3426.2126.2426.2421,600
Aug 12, 202426.0826.3426.0826.3426.3425,300
Aug 9, 202425.8525.9725.8125.9425.9444,300
Aug 8, 202425.8125.8525.7425.7925.7967,500
Aug 7, 202425.7225.7225.5325.5625.5655,600
Aug 6, 202425.8325.8525.5925.6225.62130,400
Aug 2, 202426.5426.6126.0026.3126.3174,100
Aug 1, 202426.2426.3326.2126.3226.3241,400
Jul 31, 202425.9826.2425.9626.2126.2175,700
Jul 30, 202425.7525.9025.6125.9025.9034,200
Jul 29, 202425.7225.7225.4825.6025.6039,600
Jul 26, 202425.4825.6225.4525.6025.6028,400
Jul 25, 202425.4925.4925.1825.3225.3255,100
Jul 24, 202425.8225.9525.6825.6825.68147,300
Jul 23, 202425.6125.6825.5625.6725.6726,300
Jul 22, 202425.4825.5225.3725.5125.5150,200
Jul 19, 202425.4925.5525.4425.4825.4845,100
Jul 18, 202426.1026.1225.8925.9125.9127,000
Jul 17, 202426.1426.2225.9526.0226.0240,200
Jul 16, 202425.8826.1125.8826.1026.1092,700
Jul 15, 202425.5325.8225.5225.6725.6733,600
Jul 12, 202425.3525.5325.3125.5025.5013,800
Jul 11, 202425.4725.5325.3525.4725.47402,000
Jul 10, 202425.1625.2325.0925.0925.0911,900
Jul 9, 202425.0725.1124.9525.0325.0311,100
Jul 8, 202425.1425.1524.9125.0225.0228,500
Jul 5, 202425.1125.3125.1125.2525.25111,400
Jul 4, 202425.0025.0324.8624.9124.916,400
Jul 3, 202424.9325.0524.8525.0125.0128,800
Jul 2, 202424.8624.8824.7524.8024.8015,300
Jun 28, 202424.8324.8324.7224.7224.7216,000
Jun 27, 202424.6824.8024.6824.7524.7512,600
Jun 26, 202424.4824.5324.4424.5024.5025,700
Jun 25, 202424.7024.7124.6124.6424.6423,200
Jun 24, 202424.7424.7824.7024.7624.7645,700
Jun 21, 202425.1425.1424.6924.7124.7174,800
Jun 20, 202424.8225.1724.8225.0625.0695,500
Jun 19, 202424.7124.7924.5224.7524.7520,100
Jun 18, 202424.7524.8524.6924.8224.8296,400
Jun 17, 202424.8624.8624.6824.7224.7265,400
Jun 14, 202424.8624.9524.8324.9024.90117,600
Jun 13, 202424.7724.8024.5324.5924.5953,000
Jun 12, 202424.9024.9024.7224.7524.7551,300
Jun 11, 202424.7524.8324.7124.7824.78132,200
Jun 10, 202424.6424.8024.6424.7224.72121,200
Jun 7, 202424.8624.8624.5024.5024.5092,700
Jun 6, 202425.1525.3025.1025.2125.2114,400
Jun 5, 202424.7525.0924.7525.0425.0442,900
Jun 4, 202424.8024.8024.6324.7224.7237,500
Jun 3, 202424.7124.9324.6924.8724.8735,000
May 31, 202424.9624.9624.6024.6724.6737,900
May 30, 202424.9624.9724.8524.8824.8819,600
May 29, 202424.9024.9324.8524.8824.8822,900
May 28, 202424.9324.9824.8624.9524.9536,300
May 27, 202425.0025.0024.7924.8124.8128,100
May 24, 202424.9324.9324.7024.7624.7636,400
May 23, 202425.1325.1524.8424.8524.8554,800
May 22, 202425.6225.6225.2825.3225.3253,400
May 21, 202425.7725.7825.6325.7125.7161,900
May 17, 202425.3725.5225.3725.5225.52149,700
May 16, 202425.2425.2425.0925.1625.1642,900
May 15, 202425.0125.2224.9225.2225.2299,100
May 14, 202424.8124.9724.8124.9524.9548,300
May 13, 202424.9324.9324.7524.7524.7532,600
May 10, 202425.0425.1524.9825.0925.0951,100
May 9, 202424.5924.8724.5924.8624.8656,800
May 8, 202424.5924.6424.5324.5624.5630,800
May 7, 202424.6224.6224.4924.6124.6117,300
May 6, 202424.5424.6324.5024.6224.6229,400
May 3, 202424.3424.3924.0624.3724.3730,600
May 2, 202424.3524.4624.3424.4224.4231,500
May 1, 202424.4424.7224.4424.6324.6340,600
Apr 30, 202424.5624.6224.3524.3524.3543,800
Apr 29, 202424.6924.8324.6924.7624.7611,500
Apr 26, 202424.8824.8824.7224.7924.7970,400
Apr 25, 202424.6324.8724.6324.7524.75330,200
Apr 24, 202424.6824.8424.6124.6424.6443,600
Apr 23, 202424.5024.7024.5024.5924.5990,900
Apr 22, 202424.9124.9124.6524.7224.72162,400
Apr 19, 202425.4225.5925.3525.4725.4768,400
Apr 18, 202425.4525.5125.2525.4225.4235,000
Apr 17, 202425.4825.5625.2125.3325.3327,900
Apr 16, 202425.3925.6225.2925.5725.57107,200
Apr 15, 202424.9125.4024.7025.3825.3876,500
Apr 12, 202425.5225.7724.8424.8824.88725,700
Apr 11, 202424.8125.1824.8125.1725.1726,200
Apr 10, 202424.6424.9124.5724.7524.7545,500
Apr 9, 202424.7924.8824.7024.7524.7535,900
Apr 8, 202424.5624.6624.4424.6224.6254,700
Apr 5, 202424.3424.6224.3424.4624.46208,800
Apr 4, 202424.0924.2824.0224.1824.1877,800
Apr 3, 202424.0724.2523.9924.2324.2337,600

Related Tickers

PSLV.TO Sprott Physical Silver Trust
15.36
-7.53%
 
CEF.TO Sprott Physical Gold and Silver Trust
38.90
-4.02%
 
SPPP.TO Sprott Physical Platinum and Palladium Trust
13.08
-6.44%
 
PSLV Sprott Physical Silver Trust
10.89
-6.12%
 
CEF Sprott Physical Gold and Silver Trust
27.61
-2.51%
 
BN.TO Brookfield Corporation
70.93
-8.90%
 
SPPP Sprott Physical Platinum and Palladium Trust
9.31
-4.51%
 
BAM.TO Brookfield Asset Management Ltd.
66.26
-8.86%
 
DGS.TO Dividend Growth Split Corp.
6.07
-2.41%
 
SII.TO Sprott Inc.
61.27
-4.85%