Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	17.850	17.850	17.790	17.830	17.830	7,500
2022-01-06	17.940	17.960	17.870	17.880	17.880	32,200
2022-01-05	18.160	18.200	18.120	18.130	18.130	19,600
2022-01-04	18.080	18.090	18.020	18.090	18.090	37,500
2021-12-31	18.180	18.180	18.070	18.160	18.160	12,200
2021-12-30	18.130	18.170	18.080	18.160	18.160	22,300
2021-12-29	18.030	18.110	18.020	18.090	18.090	22,500
2021-12-24	18.020	18.200	18.000	18.130	18.130	3,900
2021-12-23	18.180	18.190	18.130	18.160	18.160	87,400
2021-12-22	18.150	18.150	18.060	18.140	18.140	45,200
2021-12-21	18.080	18.180	18.080	18.110	18.110	47,300
2021-12-20	18.250	18.250	18.130	18.140	18.140	13,300
2021-12-17	18.200	18.230	18.190	18.200	18.200	90,900
2021-12-16	17.970	18.040	17.950	18.020	18.020	33,200
2021-12-15	17.900	17.930	17.770	17.920	17.920	9,600
2021-12-14	17.850	17.910	17.830	17.870	17.870	15,200
2021-12-13	17.900	18.040	17.900	18.020	18.020	42,000
2021-12-10	17.770	17.830	17.760	17.780	17.780	21,700
2021-12-09	17.700	17.760	17.680	17.740	17.740	11,900
2021-12-08	17.680	17.730	17.650	17.690	17.690	65,000
2021-12-07	17.740	17.760	17.700	17.750	17.750	66,700
2021-12-06	17.890	17.910	17.820	17.820	17.820	16,000
2021-12-03	17.700	18.000	17.700	17.970	17.970	28,600
2021-12-02	17.900	17.900	17.740	17.790	17.790	9,600
2021-12-01	17.880	17.950	17.870	17.920	17.920	21,300
2021-11-30	18.070	18.150	17.830	17.830	17.830	68,800
2021-11-29	17.960	17.980	17.885	17.890	17.890	22,200
2021-11-26	18.120	18.150	17.920	18.020	18.020	102,100
2021-11-25	17.950	18.000	17.810	17.950	17.950	12,200
2021-11-24	17.840	17.860	17.800	17.860	17.860	13,500
2021-11-23	17.960	18.000	17.870	17.900	17.900	28,300
2021-11-22	18.190	18.190	18.050	18.090	18.090	58,700
2021-11-19	18.470	18.540	18.370	18.430	18.430	27,700
2021-11-18	18.520	18.550	18.450	18.500	18.500	100,400
2021-11-17	18.430	18.550	18.430	18.520	18.520	24,700
2021-11-16	18.390	18.400	18.260	18.280	18.280	9,700
2021-11-15	18.380	18.380	18.330	18.350	18.350	19,200
2021-11-12	18.440	18.460	18.380	18.420	18.420	54,100
2021-11-11	18.400	18.470	18.400	18.460	18.460	116,400
2021-11-10	18.180	18.230	18.100	18.220	18.220	141,000
2021-11-09	17.940	17.950	17.890	17.950	17.950	7,500
2021-11-08	17.850	17.900	17.830	17.890	17.890	27,600
2021-11-05	17.670	17.790	17.630	17.790	17.790	51,300
2021-11-04	17.540	17.590	17.540	17.580	17.580	231,400
2021-11-03	17.360	17.390	17.260	17.330	17.330	30,300
2021-11-02	17.530	17.540	17.500	17.500	17.500	110,200
2021-11-01	17.480	17.530	17.470	17.510	17.510	6,700
2021-10-29	17.390	17.480	17.360	17.460	17.460	14,100
2021-10-28	17.640	17.650	17.500	17.520	17.520	22,800
2021-10-27	17.600	17.660	17.400	17.570	17.570	36,600
2021-10-26	17.530	17.600	17.390	17.600	17.600	48,300
2021-10-25	17.540	17.680	17.540	17.640	17.640	18,500
2021-10-22	17.500	17.550	17.380	17.480	17.480	10,200
2021-10-21	17.330	17.380	17.250	17.360	17.360	17,600
2021-10-20	17.240	17.300	17.210	17.290	17.290	61,200

← NewerPage 21 of 21 · 1,255 trading days

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.