GoldMoney Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.160	13.170	13.030	13.040	13.040	6,820
2026-10-16	13.050	13.250	13.050	13.240	13.240	3,102
2026-10-15	13.140	13.140	13.090	13.090	13.090	1,200
2026-10-14	13.050	13.120	13.050	13.050	13.050	6,800
2026-10-13	13.100	13.100	13.050	13.050	13.050	2,000
2026-10-09	13.060	13.100	13.060	13.100	13.100	1,600
2026-10-08	13.100	13.120	13.100	13.100	13.100	4,100
2026-10-07	13.260	13.290	13.200	13.200	13.200	8,300
2026-10-06	13.360	13.370	13.250	13.250	13.250	16,000
2026-10-05	13.370	13.460	13.370	13.410	13.410	6,900
2026-10-02	13.490	13.490	13.450	13.450	13.450	5,400
2026-10-01	13.540	13.540	13.420	13.450	13.450	8,500
2026-09-30	13.520	13.600	13.500	13.500	13.500	5,000
2026-09-29	13.510	13.520	13.500	13.500	13.500	4,000
2026-09-28	13.650	13.660	13.500	13.510	13.510	4,700
2026-09-25	13.650	13.660	13.650	13.660	13.660	2,300
2026-09-24	13.650	13.820	13.650	13.650	13.650	1,100
2026-09-23	13.890	13.890	13.650	13.650	13.650	10,100
2026-09-22	13.750	13.990	13.750	13.840	13.840	8,500
2026-09-21	13.800	13.930	13.750	13.750	13.750	4,100
2026-09-18	13.780	13.810	13.760	13.810	13.810	500
2026-09-17	13.800	13.860	13.800	13.800	13.800	1,300
2026-09-16	13.760	13.900	13.750	13.750	13.750	2,900
2026-09-15	13.860	13.860	13.800	13.820	13.820	1,500
2026-09-14	13.800	13.960	13.800	13.940	13.940	3,300
2026-09-11	13.950	13.990	13.850	13.850	13.850	2,800
2026-09-10	14.250	14.255	13.750	13.750	13.750	11,700
2026-09-09	13.940	14.300	13.760	14.210	14.210	12,100
2026-09-08	13.910	14.000	13.900	13.900	13.900	2,500
2026-09-04	13.850	14.090	13.780	13.910	13.910	3,200
2026-09-03	14.310	14.310	14.160	14.160	14.160	3,300
2026-09-02	14.220	14.590	13.980	14.310	14.310	3,100
2026-09-01	13.910	14.100	13.840	13.840	13.840	12,800
2026-08-31	14.010	14.080	13.850	13.850	13.850	6,700
2026-08-28	14.230	14.250	14.060	14.070	14.070	2,700
2026-08-27	14.610	14.610	14.330	14.340	14.340	600
2026-08-26	14.860	14.860	14.340	14.630	14.630	9,700
2026-08-25	14.250	14.470	14.120	14.450	14.450	5,200
2026-08-24	13.900	14.500	13.900	14.210	14.210	9,200
2026-08-21	13.890	14.500	13.890	14.310	14.310	21,800
2026-08-20	13.530	14.000	13.500	13.830	13.830	4,000
2026-08-19	13.730	14.040	13.730	13.860	13.860	7,600
2026-08-18	13.530	13.890	13.530	13.740	13.740	3,200
2026-08-17	13.570	13.930	13.570	13.890	13.890	2,800
2026-08-14	13.750	13.910	13.550	13.770	13.770	13,600
2026-08-13	13.510	13.610	13.460	13.460	13.460	2,800
2026-08-12	13.400	13.630	13.400	13.560	13.560	9,400
2026-08-11	13.490	13.600	13.460	13.560	13.560	23,947
2026-08-10	13.900	13.900	13.290	13.490	13.490	40,683
2026-08-07	14.390	14.400	13.700	14.100	14.100	26,400
2026-08-06	14.570	14.620	14.560	14.610	14.610	3,600
2026-08-05	14.480	14.560	14.390	14.390	14.390	6,900
2026-08-04	14.390	14.480	14.390	14.390	14.390	5,800
2026-07-31	14.390	14.560	14.390	14.420	14.420	3,300
2026-07-30	14.600	14.600	14.470	14.470	14.470	3,900
2026-07-29	14.480	14.600	14.450	14.530	14.530	2,700
2026-07-28	14.450	14.510	14.450	14.490	14.490	1,400
2026-07-27	15.190	15.190	14.390	14.470	14.470	5,700
2026-07-24	14.530	14.530	14.390	14.390	14.390	3,400
2026-07-23	14.590	14.590	14.450	14.530	14.530	3,400

Page 1 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.