PHYSSprott Physical Gold Trust CAD07/03/2025
LAST:

 34.67
CHANGE:
 0.28
OPEN:
34.65
HIGH:
34.71
ASK:
0.00
VOLUME:
49,857
CHANGE(%):
0.80
PREV:
34.95
LOW:
34.56
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/03/2534.6534.7134.5634.6749,8570
07/02/2534.9434.9634.8034.9576,4710
06/30/2534.2834.5434.2434.5486,0290
06/27/2534.0034.4433.9834.2796,3360
06/26/2534.6934.7634.5834.72133,8580
06/25/2534.9335.1634.9334.9854,9350
06/24/2534.8635.0034.6534.98107,7700
06/23/2535.6735.8635.5735.5764,9850
06/20/2535.3935.5235.3435.5152,6440
06/19/2535.3135.5835.3135.5751,5960
FUNDAMENTALS
Sector:
Industry:
52wk range:24.86 - 36.53
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63