PHYSSprott Physical Gold Trust CAD07/08/2025
LAST:

 34.60		CHANGE:
 0.36		OPEN:
34.80		HIGH:
34.85		ASK:
0.00		VOLUME:
65,145
CHANGE(%):
1.03		PREV:
34.96		LOW:
34.43		BID:
0.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/08/2534.8034.8534.4334.6065,1450
07/07/2534.6234.9934.5834.9654,7580
07/04/2534.1234.8534.1234.7249,5060
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
FUNDAMENTALS
Sector:
Industry:
52wk range:24.95 - 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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,2071330.55
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1482601.09