Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	17.340	17.430	17.180	17.190	17.190	25,400
2022-09-23	17.360	17.360	17.250	17.290	17.290	32,700
2022-09-22	17.560	17.560	17.440	17.490	17.490	25,300
2022-09-21	17.380	17.480	17.280	17.460	17.460	54,300
2022-09-20	17.210	17.260	17.180	17.220	17.220	24,800
2022-09-19	17.270	17.290	17.180	17.230	17.230	31,800
2022-09-16	17.180	17.330	17.150	17.280	17.280	18,900
2022-09-15	17.290	17.320	17.080	17.110	17.110	28,100
2022-09-14	17.500	17.500	17.370	17.370	17.370	51,800
2022-09-13	17.340	17.470	17.340	17.460	17.460	13,300
2022-09-12	17.450	17.520	17.435	17.440	17.440	24,500
2022-09-09	17.430	17.450	17.390	17.400	17.400	22,000
2022-09-08	17.530	17.530	17.400	17.420	17.420	6,400
2022-09-07	17.410	17.580	17.410	17.560	17.560	34,000
2022-09-06	17.470	17.500	17.380	17.390	17.390	7,100
2022-09-02	17.450	17.560	17.450	17.520	17.520	25,000
2022-09-01	17.390	17.450	17.350	17.390	17.390	15,300
2022-08-31	17.540	17.600	17.500	17.520	17.520	7,000
2022-08-30	17.520	17.610	17.520	17.610	17.610	24,300
2022-08-29	17.650	17.650	17.560	17.560	17.560	4,500
2022-08-26	17.660	17.660	17.590	17.660	17.660	7,300
2022-08-25	17.850	17.850	17.700	17.730	17.730	43,200
2022-08-24	17.700	17.750	17.700	17.720	17.720	12,600
2022-08-23	17.670	17.710	17.620	17.640	17.640	26,600
2022-08-22	17.570	17.670	17.570	17.660	17.660	10,100
2022-08-19	17.720	17.730	17.690	17.690	17.690	11,300
2022-08-18	17.800	17.810	17.720	17.720	17.720	6,100
2022-08-17	17.880	17.880	17.730	17.740	17.740	186,100
2022-08-16	17.960	17.960	17.790	17.810	17.810	10,600
2022-08-15	18.020	18.100	17.920	17.940	17.940	15,100
2022-08-12	17.930	18.030	17.920	18.030	18.030	34,300
2022-08-11	17.930	17.930	17.800	17.820	17.820	13,400
2022-08-10	18.010	18.050	17.910	17.910	17.910	23,300
2022-08-09	18.100	18.130	18.070	18.110	18.110	14,600
2022-08-08	17.930	18.010	17.930	18.010	18.010	23,700
2022-08-05	17.960	17.990	17.900	17.900	17.900	9,800
2022-08-04	17.880	18.040	17.880	18.030	18.030	93,000
2022-08-03	17.860	17.860	17.700	17.710	17.710	29,600
2022-08-02	17.880	18.020	17.760	17.760	17.760	21,100
2022-07-29	17.660	17.760	17.640	17.710	17.710	34,500
2022-07-28	17.540	17.660	17.540	17.640	17.640	31,600
2022-07-27	17.320	17.420	17.240	17.360	17.360	20,800
2022-07-26	17.280	17.340	17.280	17.320	17.320	11,100
2022-07-25	17.340	17.340	17.240	17.240	17.240	14,300
2022-07-22	17.300	17.450	17.300	17.410	17.410	24,700
2022-07-21	17.100	17.290	17.100	17.280	17.280	35,600
2022-07-20	17.210	17.210	17.010	17.010	17.010	25,000
2022-07-19	17.270	17.270	17.190	17.190	17.190	9,400
2022-07-18	17.390	17.390	17.230	17.280	17.280	28,900
2022-07-15	17.360	17.370	17.270	17.320	17.320	44,100
2022-07-14	17.600	17.600	17.450	17.480	17.480	37,200
2022-07-13	17.460	17.640	17.460	17.580	17.580	27,800
2022-07-12	17.590	17.630	17.490	17.500	17.500	10,000
2022-07-11	17.670	17.750	17.600	17.600	17.600	21,300
2022-07-08	17.670	17.720	17.620	17.660	17.660	31,900
2022-07-07	17.710	17.710	17.610	17.670	17.670	24,400
2022-07-06	18.000	18.000	17.670	17.700	17.700	52,000
2022-07-05	18.310	18.320	18.000	18.020	18.020	46,600
2022-07-04	18.110	18.230	18.060	18.080	18.080	22,100
2022-06-30	18.390	18.410	18.220	18.230	18.230	13,100

← NewerPage 18 of 21 · 1,255 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.