GoldMoney Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.920	1.920	1.860	1.860	9.300	1,400
2023-03-20	1.890	1.940	1.850	1.880	9.400	4,020
2023-03-17	1.860	1.940	1.850	1.890	9.450	37,860
2023-03-16	1.900	1.900	1.830	1.860	9.300	1,100
2023-03-15	1.860	1.880	1.840	1.880	9.400	5,040
2023-03-14	1.880	1.880	1.830	1.850	9.250	5,160
2023-03-13	1.850	1.910	1.800	1.880	9.400	11,940
2023-03-10	1.810	1.860	1.810	1.840	9.200	4,080
2023-03-09	1.830	1.840	1.760	1.760	8.800	8,560
2023-03-08	1.850	1.850	1.820	1.850	9.250	2,400
2023-03-07	1.860	1.880	1.835	1.850	9.250	1,440
2023-03-06	1.880	1.910	1.850	1.910	9.550	4,560
2023-03-03	1.900	1.940	1.860	1.870	9.350	2,740
2023-03-02	1.900	1.910	1.840	1.910	9.550	9,780
2023-03-01	1.990	1.990	1.940	1.940	9.700	5,420
2023-02-28	1.990	1.990	1.950	1.990	9.950	5,260
2023-02-27	1.910	1.970	1.900	1.970	9.850	9,860
2023-02-24	1.870	1.940	1.840	1.900	9.500	9,660
2023-02-23	1.860	1.910	1.840	1.840	9.200	13,860
2023-02-22	1.790	1.870	1.780	1.860	9.300	9,380
2023-02-21	1.800	1.810	1.610	1.750	8.750	49,300
2023-02-17	1.820	1.900	1.710	1.900	9.500	23,380
2023-02-16	1.840	1.880	1.840	1.840	9.200	5,180
2023-02-15	1.880	1.900	1.830	1.870	9.350	4,280
2023-02-14	1.840	1.860	1.810	1.840	9.200	4,040
2023-02-13	1.840	1.880	1.800	1.820	9.100	8,020
2023-02-10	1.860	1.860	1.780	1.780	8.900	5,040
2023-02-09	1.820	1.890	1.820	1.830	9.150	2,540
2023-02-08	1.850	1.900	1.840	1.860	9.300	4,700
2023-02-07	1.790	1.870	1.790	1.850	9.250	4,780
2023-02-06	1.800	1.800	1.710	1.780	8.900	1,300
2023-02-03	1.740	1.790	1.740	1.780	8.900	4,640
2023-02-02	1.850	1.850	1.730	1.780	8.900	7,180
2023-02-01	1.780	1.850	1.700	1.850	9.250	7,740
2023-01-31	1.900	1.900	1.700	1.800	9.000	11,860
2023-01-30	1.850	1.900	1.840	1.900	9.500	9,180
2023-01-27	1.800	1.840	1.800	1.840	9.200	5,920
2023-01-26	1.850	1.850	1.800	1.800	9.000	1,760
2023-01-25	1.820	1.850	1.790	1.790	8.950	3,420
2023-01-24	1.780	1.830	1.770	1.820	9.100	2,340
2023-01-23	1.790	1.790	1.710	1.770	8.850	7,260
2023-01-20	1.740	1.780	1.740	1.760	8.800	4,700
2023-01-19	1.790	1.810	1.770	1.780	8.900	4,080
2023-01-18	1.820	1.840	1.740	1.740	8.700	8,780
2023-01-17	1.810	1.810	1.760	1.760	8.800	8,920
2023-01-16	1.810	1.820	1.790	1.790	8.950	4,160
2023-01-13	1.780	1.820	1.780	1.790	8.950	2,120
2023-01-12	1.790	1.790	1.740	1.740	8.700	1,940
2023-01-11	1.800	1.810	1.780	1.780	8.900	4,040
2023-01-10	1.730	1.790	1.730	1.790	8.950	4,420
2023-01-09	1.690	1.740	1.690	1.720	8.600	1,500
2023-01-06	1.670	1.730	1.670	1.720	8.600	2,960
2023-01-05	1.680	1.730	1.650	1.650	8.250	8,160
2023-01-04	1.720	1.760	1.710	1.720	8.600	2,320
2023-01-03	1.760	1.760	1.690	1.690	8.450	1,880
2022-12-30	1.720	1.760	1.690	1.690	8.450	6,280
2022-12-29	1.710	1.730	1.670	1.720	8.600	11,860
2022-12-28	1.720	1.720	1.660	1.720	8.600	3,820
2022-12-23	1.710	1.710	1.610	1.660	8.300	7,600
2022-12-22	1.720	1.720	1.690	1.700	8.500	2,100

← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-11-27	0.0040 CAD
2019-08-19	0.0030 CAD

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