EODData

MEMBERSHIP REGISTER LOG IN

TSX, PHYS: Sprott Physical Gold Trust CAD

06 Nov 2025
LAST:

42.61

CHANGE:
 0.01		OPEN:
42.62		HIGH:
42.76		ASK:
0.00		VOLUME:
57.3K
CHG(%):
0.02		PREV:
42.60		LOW:
42.49		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Nov 2542.6242.7642.4942.6157.3K
05 Nov 2542.5042.6542.3642.6081.8K
04 Nov 2542.2242.4441.8342.01163.6K
03 Nov 2542.7442.9342.4942.6166.5K
31 Oct 2542.7342.7342.0642.58137.5K
30 Oct 2541.9042.6241.8142.60117.3K
29 Oct 2541.8542.0441.2941.55345.1K
28 Oct 2541.1741.5940.9841.24359.3K
27 Oct 2542.5942.6841.8541.90388.6K
24 Oct 2543.5043.8943.4443.51122.8K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:4.14 
PEG Ratio:0.05 
Price to Sales:8.40 
Price to Book:1.64 
Return on Assets:0.20 
Return on Equity:0.20 
EPS Ratio:10.25 
Revenue:2.427B 
Shares:464.07M 
Market Cap:19.774B 

TECHNICAL INDICATORS

MA5:42.480.3%
MA10:42.320.7%
MA20:43.341.7%
MA50:40.994.0%
MA100:38.1211.8%
MA200:35.8318.9%
STO9:81.07 
STO14:24.91
RSI14:37.94 
WPR14:-75.05
MTM14:-4.12
ROC14:-0.09 
ATR:1.09 
Week High:42.930.8%
Week Low:41.811.9%
Month High:46.749.7%
Month Low:40.9818.9%
Year High:46.749.7%
Year Low:27.5354.8%
Volatility:7.80