Friday, 29 March 2024
Sprott Physical Gold Trust CAD
Date | Open | High | Low | Close | Volume |
14/10/22 | 17.65 | 17.72 | 17.60 | 17.63 | 34,966 |
13/10/22 | 17.81 | 17.81 | 17.73 | 17.74 | 18,669 |
12/10/22 | 17.91 | 17.96 | 17.82 | 17.96 | 11,116 |
11/10/22 | 17.84 | 17.89 | 17.80 | 17.86 | 31,157 |
07/10/22 | 18.02 | 18.09 | 18.02 | 18.02 | 11,698 |
06/10/22 | 18.17 | 18.29 | 18.17 | 18.29 | 29,339 |
05/10/22 | 18.06 | 18.16 | 18.03 | 18.12 | 29,017 |
04/10/22 | 17.99 | 18.15 | 17.99 | 18.11 | 38,138 |
03/10/22 | 17.67 | 17.96 | 17.64 | 17.94 | 81,829 |
30/09/22 | 17.65 | 17.74 | 17.65 | 17.70 | 13,494 |
29/09/22 | 17.42 | 17.60 | 17.42 | 17.54 | 53,891 |
28/09/22 | 17.39 | 17.55 | 17.37 | 17.47 | 184,650 |
26/09/22 | 17.34 | 17.43 | 17.18 | 17.19 | 25,388 |
23/09/22 | 17.36 | 17.36 | 17.25 | 17.29 | 32,697 |
22/09/22 | 17.56 | 17.56 | 17.44 | 17.49 | 25,332 |
21/09/22 | 17.38 | 17.48 | 17.28 | 17.46 | 54,316 |
20/09/22 | 17.21 | 17.26 | 17.18 | 17.22 | 24,783 |
19/09/22 | 17.27 | 17.29 | 17.18 | 17.23 | 31,779 |
16/09/22 | 17.18 | 17.33 | 17.15 | 17.28 | 18,933 |
15/09/22 | 17.29 | 17.32 | 17.08 | 17.11 | 28,064 |
14/09/22 | 17.50 | 17.50 | 17.37 | 17.37 | 51,838 |
13/09/22 | 17.34 | 17.47 | 17.34 | 17.46 | 13,286 |
12/09/22 | 17.45 | 17.52 | 17.44 | 17.44 | 24,461 |
09/09/22 | 17.43 | 17.45 | 17.39 | 17.40 | 22,007 |
08/09/22 | 17.53 | 17.53 | 17.40 | 17.42 | 6,409 |
07/09/22 | 17.41 | 17.58 | 17.41 | 17.56 | 33,958 |
06/09/22 | 17.47 | 17.50 | 17.38 | 17.39 | 7,108 |
02/09/22 | 17.45 | 17.56 | 17.45 | 17.52 | 25,038 |
01/09/22 | 17.39 | 17.45 | 17.35 | 17.39 | 15,316 |
31/08/22 | 17.54 | 17.60 | 17.50 | 17.52 | 6,972 |
30/08/22 | 17.52 | 17.61 | 17.52 | 17.61 | 24,298 |
29/08/22 | 17.65 | 17.65 | 17.56 | 17.56 | 4,488 |
26/08/22 | 17.66 | 17.66 | 17.59 | 17.66 | 7,311 |
25/08/22 | 17.85 | 17.85 | 17.70 | 17.73 | 43,248 |
24/08/22 | 17.70 | 17.75 | 17.70 | 17.72 | 12,568 |
23/08/22 | 17.67 | 17.71 | 17.62 | 17.64 | 26,554 |
22/08/22 | 17.57 | 17.67 | 17.57 | 17.66 | 10,104 |
19/08/22 | 17.72 | 17.73 | 17.69 | 17.69 | 11,339 |
18/08/22 | 17.80 | 17.81 | 17.72 | 17.72 | 6,118 |
17/08/22 | 17.88 | 17.88 | 17.73 | 17.74 | 186,115 |
16/08/22 | 17.96 | 17.96 | 17.79 | 17.81 | 10,614 |
15/08/22 | 18.02 | 18.10 | 17.92 | 17.94 | 15,075 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |