PHYSSprott Physical Gold Trust CAD06/30/2022
LAST:

 18.23
CHANGE:
 0.19
OPEN:
18.39
HIGH:
18.41
ASK:
0.00
VOLUME:
13,091
CHANGE(%):
1.03
PREV:
18.42
LOW:
18.22
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/30/2218.3918.4118.2218.2313,0910
06/29/2218.4918.5018.3618.4224,1300
06/28/2218.4618.4618.3518.3932,2950
06/27/2218.5018.5218.3918.47314,3630
06/24/2218.5818.5918.4718.4714,5860
06/23/2218.7218.7618.5818.5915,1740
06/22/2218.7718.7818.6518.7015,1180
06/21/2218.9418.9418.5418.5528,9330
06/20/2218.9918.9918.7018.8622,1950
06/17/2218.9118.9118.7718.82135,9910
FUNDAMENTALS
Sector:
Industry:
52wk range:17.14 - 20.86
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,128990.90
DJI31,0973221.05
SP5003,825401.06
DAX12,813290.23
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77970.41
BDI1,200494.26
HSI21,860-1370.62