Sprott Physical Gold Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	19.030	19.210	19.030	19.200	19.200	59,700
2022-12-19	18.920	18.930	18.850	18.850	18.850	11,100
2022-12-16	18.810	18.990	18.760	18.960	18.960	155,500
2022-12-15	18.750	18.790	18.670	18.720	18.720	30,500
2022-12-14	18.980	18.980	18.830	18.870	18.870	31,400
2022-12-13	18.920	19.010	18.830	18.900	18.900	60,200
2022-12-12	18.830	18.860	18.680	18.700	18.700	71,600
2022-12-09	18.860	18.930	18.840	18.880	18.880	16,600
2022-12-08	18.740	18.770	18.720	18.720	18.720	34,800
2022-12-07	18.720	18.860	18.680	18.830	18.830	25,400
2022-12-06	18.550	18.660	18.550	18.660	18.660	26,500
2022-12-05	18.580	18.580	18.490	18.510	18.510	44,500
2022-12-02	18.520	18.700	18.490	18.690	18.690	71,300
2022-12-01	18.450	18.700	18.450	18.670	18.670	37,100
2022-11-30	18.260	18.340	18.200	18.330	18.330	38,300
2022-11-29	18.180	18.380	18.180	18.290	18.290	45,800
2022-11-28	18.120	18.120	17.970	18.070	18.070	19,400
2022-11-25	18.010	18.070	17.980	18.070	18.070	62,800
2022-11-24	18.040	18.050	18.010	18.010	18.010	7,400
2022-11-23	17.960	18.000	17.910	17.990	17.990	169,000
2022-11-22	17.960	17.980	17.890	17.970	17.970	54,600
2022-11-21	17.920	17.970	17.890	17.940	17.940	29,600
2022-11-18	18.020	18.020	17.930	17.930	17.930	111,700
2022-11-17	18.020	18.020	17.930	17.940	17.940	18,600
2022-11-16	18.080	18.130	18.050	18.120	18.120	28,900
2022-11-15	18.150	18.200	18.000	18.100	18.100	91,400
2022-11-14	17.980	18.110	17.980	18.110	18.110	28,100
2022-11-11	17.990	18.000	17.940	18.000	18.000	44,600
2022-11-10	17.860	17.960	17.800	17.940	17.940	245,400
2022-11-09	17.710	17.800	17.670	17.700	17.700	188,400
2022-11-08	17.390	17.780	17.390	17.700	17.700	282,600
2022-11-07	17.510	17.530	17.450	17.450	17.450	37,100
2022-11-04	17.390	17.510	17.390	17.500	17.500	18,900
2022-11-03	17.290	17.300	17.210	17.300	17.300	10,400
2022-11-02	17.430	17.450	17.310	17.310	17.310	23,300
2022-11-01	17.280	17.370	17.280	17.370	17.370	6,200
2022-10-31	17.300	17.320	17.200	17.200	17.200	16,200
2022-10-28	17.300	17.320	17.260	17.320	17.320	14,400
2022-10-27	17.420	17.420	17.340	17.410	17.410	6,600
2022-10-26	17.440	17.560	17.430	17.450	17.450	61,100
2022-10-25	17.470	17.470	17.370	17.370	17.370	7,000
2022-10-24	17.470	17.510	17.440	17.490	17.490	8,900
2022-10-21	17.410	17.440	17.360	17.430	17.430	12,700
2022-10-20	17.300	17.340	17.270	17.280	17.280	22,600
2022-10-19	17.410	17.410	17.270	17.270	17.270	150,200
2022-10-18	17.570	17.600	17.500	17.500	17.500	13,700
2022-10-17	17.730	17.730	17.490	17.490	17.490	10,900
2022-10-14	17.650	17.720	17.600	17.630	17.630	35,000
2022-10-13	17.810	17.810	17.730	17.740	17.740	18,700
2022-10-12	17.910	17.960	17.820	17.960	17.960	11,100
2022-10-11	17.840	17.890	17.800	17.860	17.860	31,200
2022-10-07	18.020	18.090	18.020	18.020	18.020	11,700
2022-10-06	18.170	18.290	18.170	18.290	18.290	29,300
2022-10-05	18.060	18.160	18.030	18.120	18.120	29,000
2022-10-04	17.990	18.150	17.990	18.110	18.110	38,100
2022-10-03	17.670	17.960	17.640	17.940	17.940	81,800
2022-09-30	17.650	17.740	17.650	17.700	17.700	13,500
2022-09-29	17.420	17.600	17.420	17.540	17.540	53,900
2022-09-28	17.390	17.550	17.370	17.470	17.470	184,700
2022-09-27	17.280	17.300	17.200	17.220	17.220	22,900

← NewerPage 17 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.