GoldMoney Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.910	1.920	1.900	1.910	9.550	1,900
2022-04-04	1.910	1.940	1.900	1.900	9.500	1,840
2022-04-01	1.930	1.940	1.900	1.920	9.600	4,340
2022-03-31	1.900	1.960	1.880	1.950	9.750	10,520
2022-03-30	1.940	1.945	1.880	1.900	9.500	11,760
2022-03-29	1.900	1.950	1.900	1.950	9.750	8,720
2022-03-28	1.930	2.000	1.920	1.940	9.700	1,420
2022-03-25	1.970	2.000	1.900	1.900	9.500	9,220
2022-03-24	1.990	1.990	1.950	1.970	9.850	2,460
2022-03-23	1.970	1.990	1.930	1.990	9.950	2,680
2022-03-22	1.940	1.970	1.940	1.950	9.750	1,980
2022-03-21	2.040	2.040	1.960	1.990	9.950	5,060
2022-03-18	2.020	2.020	1.950	2.020	10.100	3,680
2022-03-17	1.910	2.000	1.910	1.950	9.750	3,840
2022-03-16	1.970	2.020	1.920	1.940	9.700	6,940
2022-03-15	1.950	1.980	1.890	1.980	9.900	7,300
2022-03-14	1.980	1.980	1.880	1.890	9.450	25,360
2022-03-11	2.100	2.100	1.970	1.980	9.900	6,100
2022-03-10	2.060	2.080	2.050	2.070	10.350	3,620
2022-03-09	2.170	2.170	1.960	2.030	10.150	7,580
2022-03-08	2.200	2.200	2.100	2.120	10.600	20,080
2022-03-07	2.220	2.270	2.160	2.220	11.100	13,120
2022-03-04	2.080	2.190	2.080	2.190	10.950	9,080
2022-03-03	2.150	2.150	2.100	2.120	10.600	700
2022-03-02	2.140	2.150	2.090	2.140	10.700	4,500
2022-03-01	2.080	2.140	2.040	2.140	10.700	8,400
2022-02-28	2.070	2.140	2.040	2.110	10.550	4,580
2022-02-25	2.010	2.050	2.010	2.030	10.150	940
2022-02-24	2.070	2.090	2.010	2.050	10.250	8,500
2022-02-23	2.080	2.080	2.010	2.060	10.300	6,080
2022-02-22	2.090	2.100	2.030	2.070	10.350	3,360
2022-02-18	2.190	2.190	2.060	2.080	10.400	4,880
2022-02-17	1.970	2.180	1.960	2.150	10.750	22,480
2022-02-16	2.000	2.000	1.890	1.960	9.800	9,660
2022-02-15	2.000	2.000	1.970	1.990	9.950	1,240
2022-02-14	1.950	2.000	1.950	1.990	9.950	2,760
2022-02-11	1.920	1.970	1.880	1.910	9.550	5,840
2022-02-10	1.900	1.910	1.860	1.880	9.400	5,120
2022-02-09	1.920	1.920	1.880	1.880	9.400	4,420
2022-02-08	1.870	1.890	1.860	1.870	9.350	5,600
2022-02-07	1.850	1.880	1.850	1.850	9.250	3,160
2022-02-04	1.850	1.910	1.850	1.890	9.450	2,960
2022-02-03	1.850	1.920	1.850	1.910	9.550	4,200
2022-02-02	1.910	1.920	1.840	1.850	9.250	6,340
2022-02-01	1.930	1.930	1.910	1.920	9.600	2,840
2022-01-31	1.750	1.920	1.740	1.890	9.450	21,320
2022-01-28	1.870	1.880	1.740	1.780	8.900	37,780
2022-01-27	1.830	1.910	1.830	1.860	9.300	4,740
2022-01-26	1.870	1.890	1.840	1.870	9.350	8,020
2022-01-25	1.890	1.890	1.790	1.870	9.350	14,560
2022-01-24	1.920	1.930	1.800	1.830	9.150	17,320
2022-01-21	1.950	1.970	1.910	1.970	9.850	7,780
2022-01-20	1.920	2.000	1.920	2.000	10.000	4,480
2022-01-19	1.960	2.000	1.910	1.970	9.850	9,620
2022-01-18	1.970	1.970	1.890	1.970	9.850	16,360
2022-01-17	1.940	1.970	1.930	1.970	9.850	480
2022-01-14	1.930	1.940	1.900	1.930	9.650	7,440
2022-01-13	1.970	1.970	1.940	1.940	9.700	1,080
2022-01-12	1.990	1.990	1.940	1.970	9.850	3,360
2022-01-11	1.970	2.000	1.950	1.980	9.900	11,620

← NewerPage 20 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.