7,635.79

+55.72

+0.74%

52,307.74

+537.43

+1.04%

25,681.65

+244.65

+0.96%

2,844.12

+32.27

+1.15%

4.9040

-0.0250

-0.51%

18.17

-1.25

-6.43%

3,967.20

+68.30

+1.75%

77,510.74

-344.14

-0.44%

Crude Oil Dec 26

97.26

-6.86

-6.59%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Free Realtime Quote CAD

Sprott Physical Gold Trust (PHYS.TO)

41.80 +0.76 (+1.85%)

As of 10:51:45 AM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	41.71	41.89	41.71	41.80	41.80	26,833
Oct 30, 2026	41.66	41.66	40.89	41.04	41.04	177,000
Oct 29, 2026	42.62	42.67	42.34	42.56	42.56	86,800
Oct 28, 2026	43.03	43.07	42.73	43.07	43.07	171,800
Oct 27, 2026	42.59	43.12	42.58	43.11	43.11	46,700
Oct 26, 2026	42.50	42.72	42.34	42.51	42.51	93,800
Oct 23, 2026	42.43	42.55	42.06	42.33	42.33	79,900
Oct 22, 2026	43.20	43.20	42.53	42.55	42.55	112,500
Oct 21, 2026	43.91	43.96	43.60	43.87	43.87	42,500
Oct 20, 2026	43.78	44.09	43.70	43.74	43.74	53,600
Oct 19, 2026	44.35	44.36	44.08	44.14	44.14	55,300
Oct 16, 2026	44.54	44.85	44.47	44.53	44.53	83,100
Oct 15, 2026	44.53	44.75	44.40	44.75	44.75	29,200
Oct 14, 2026	44.06	44.23	43.90	44.04	44.04	88,400
Oct 13, 2026	45.04	45.04	44.52	44.69	44.69	89,300
Oct 9, 2026	45.14	45.31	45.11	45.24	45.24	48,600
Oct 8, 2026	44.37	44.50	44.21	44.34	44.34	76,000
Oct 7, 2026	44.00	44.35	43.92	44.16	44.16	93,700
Oct 6, 2026	44.66	44.81	44.54	44.69	44.69	32,400
Oct 5, 2026	44.58	44.59	44.30	44.51	44.51	87,200
Oct 2, 2026	44.94	45.02	44.33	44.49	44.49	118,600
Oct 1, 2026	44.65	44.82	44.51	44.73	44.73	62,100
Sep 30, 2026	44.78	44.78	44.39	44.40	44.40	80,600
Sep 29, 2026	44.40	44.61	44.32	44.61	44.61	52,900
Sep 28, 2026	44.52	44.52	43.93	44.06	44.06	190,700
Sep 25, 2026	45.56	45.82	45.49	45.78	45.78	116,800
Sep 24, 2026	45.62	45.69	45.37	45.51	45.51	143,300
Sep 23, 2026	45.90	45.90	45.54	45.64	45.64	89,800
Sep 22, 2026	45.93	46.48	45.91	46.36	46.36	157,500
Sep 21, 2026	46.14	46.14	45.76	46.07	46.07	45,300
Sep 18, 2026	46.22	46.45	45.97	46.26	46.26	100,500
Sep 17, 2026	46.06	46.15	45.89	45.93	45.93	56,500
Sep 16, 2026	45.73	45.84	44.72	45.07	45.07	180,300
Sep 15, 2026	45.16	45.21	44.87	45.11	45.11	52,300
Sep 14, 2026	44.97	45.27	44.82	44.99	44.99	96,200
Sep 11, 2026	45.95	46.10	45.50	45.51	45.51	51,900
Sep 10, 2026	45.54	45.67	45.09	45.19	45.19	72,000
Sep 9, 2026	46.23	46.23	45.78	45.91	45.91	130,200
Sep 8, 2026	45.94	46.02	45.48	45.49	45.49	133,000
Sep 4, 2026	46.19	46.56	46.19	46.48	46.48	94,100
Sep 3, 2026	46.90	47.04	46.59	46.68	46.68	113,700
Sep 2, 2026	45.90	46.18	45.77	46.03	46.03	144,900
Sep 1, 2026	45.82	46.04	45.52	45.57	45.57	156,400
Aug 31, 2026	46.74	46.87	46.41	46.85	46.85	78,400
Aug 28, 2026	48.46	48.65	46.85	47.01	47.01	202,500
Aug 27, 2026	48.31	48.58	48.05	48.51	48.51	52,600
Aug 26, 2026	48.59	48.71	48.30	48.40	48.40	100,700
Aug 25, 2026	48.44	49.05	48.40	49.03	49.03	195,000
Aug 24, 2026	49.03	49.12	48.65	48.92	48.92	293,000
Aug 21, 2026	47.76	48.32	47.66	48.19	48.19	241,400
Aug 20, 2026	46.59	47.36	46.56	47.34	47.34	170,000
Aug 19, 2026	46.91	47.13	46.64	47.13	47.13	217,800
Aug 18, 2026	46.29	46.47	45.88	45.93	45.93	86,600
Aug 17, 2026	46.17	46.67	46.14	46.64	46.64	62,600
Aug 14, 2026	46.21	46.26	46.06	46.12	46.12	53,100
Aug 13, 2026	46.43	46.43	45.94	45.98	45.98	95,500
Aug 12, 2026	46.75	46.88	46.50	46.72	46.72	180,000
Aug 11, 2026	46.50	46.55	46.10	46.21	46.21	88,400
Aug 10, 2026	45.80	46.45	45.63	46.39	46.39	114,500
Aug 7, 2026	46.10	46.15	45.70	45.82	45.82	112,400
Aug 6, 2026	45.01	45.37	44.88	45.17	45.17	109,700
Aug 5, 2026	44.68	45.18	44.54	45.02	45.02	165,000
Aug 4, 2026	43.37	43.71	43.37	43.40	43.40	74,400
Jul 31, 2026	42.90	43.02	42.70	42.92	42.92	78,300
Jul 30, 2026	43.33	43.62	43.31	43.56	43.56	56,600
Jul 29, 2026	42.72	43.66	42.56	43.01	43.01	52,000
Jul 28, 2026	42.99	43.10	42.82	42.91	42.91	58,700
Jul 27, 2026	43.43	43.67	43.39	43.58	43.58	48,100
Jul 24, 2026	43.09	43.42	43.09	43.19	43.19	45,400
Jul 23, 2026	43.16	43.22	42.98	43.07	43.07	74,100
Jul 22, 2026	43.98	44.35	43.94	43.97	43.97	92,500
Jul 21, 2026	43.08	43.54	42.96	43.53	43.53	75,500
Jul 20, 2026	42.52	42.64	42.38	42.53	42.53	31,200
Jul 17, 2026	41.92	42.51	41.92	42.48	42.48	69,100
Jul 16, 2026	42.32	42.51	42.08	42.16	42.16	85,100
Jul 15, 2026	42.97	43.11	42.70	42.92	42.92	51,700
Jul 14, 2026	43.23	43.40	42.90	43.04	43.04	48,700
Jul 13, 2026	43.31	43.31	42.53	42.67	42.67	65,400
Jul 10, 2026	43.65	43.86	43.55	43.86	43.86	35,700
Jul 9, 2026	44.08	44.18	44.00	44.05	44.05	25,400
Jul 8, 2026	43.41	43.63	43.06	43.56	43.56	50,800
Jul 7, 2026	44.67	44.79	43.82	44.01	44.01	80,800
Jul 6, 2026	44.53	44.65	44.35	44.62	44.62	141,400
Jul 3, 2026	44.50	45.39	44.42	45.26	45.26	271,200
Jul 2, 2026	43.77	44.15	43.77	44.10	44.10	110,100
Jun 30, 2026	43.10	43.49	42.81	42.82	42.82	88,400
Jun 29, 2026	43.24	43.25	42.84	43.00	43.00	63,600
Jun 26, 2026	43.29	43.77	43.21	43.51	43.51	64,700
Jun 25, 2026	42.98	43.26	42.78	43.02	43.02	95,100
Jun 24, 2026	42.60	43.20	42.36	42.68	42.68	415,600
Jun 23, 2026	43.97	44.24	43.87	43.95	43.95	423,900
Jun 22, 2026	44.69	44.89	44.55	44.70	44.70	82,200
Jun 19, 2026	44.40	44.40	43.94	44.08	44.08	174,400
Jun 18, 2026	45.31	45.49	44.80	44.99	44.99	48,400
Jun 17, 2026	45.71	46.35	44.85	45.10	45.10	112,500
Jun 16, 2026	45.73	45.83	45.54	45.71	45.71	61,000
Jun 15, 2026	45.86	46.01	45.49	45.56	45.56	119,800
Jun 12, 2026	44.33	44.67	44.08	44.41	44.41	100,400
Jun 11, 2026	42.88	44.33	42.80	44.26	44.26	113,500
Jun 10, 2026	43.60	43.89	42.90	42.96	42.96	386,800
Jun 9, 2026	45.41	45.63	44.54	44.81	44.81	112,500
Jun 8, 2026	45.43	45.62	45.30	45.44	45.44	56,900
Jun 5, 2026	46.24	46.24	45.33	45.40	45.40	152,100
Jun 4, 2026	47.04	47.33	46.80	47.01	47.01	101,900
Jun 3, 2026	46.69	46.76	46.45	46.62	46.62	40,400
Jun 2, 2026	47.10	47.18	46.85	46.93	46.93	65,300
Jun 1, 2026	47.00	47.00	46.55	46.78	46.78	99,400
May 29, 2026	47.15	47.86	47.15	47.45	47.45	67,200
May 28, 2026	46.48	47.07	46.24	46.87	46.87	65,900
May 27, 2026	46.12	46.64	46.10	46.59	46.59	83,300
May 26, 2026	47.27	47.32	46.87	47.15	47.15	62,900
May 25, 2026	47.45	47.82	46.82	47.69	47.69	68,300
May 22, 2026	46.93	47.30	46.93	47.10	47.10	37,800
May 21, 2026	47.12	47.54	46.80	47.38	47.38	63,700
May 20, 2026	46.71	47.32	46.63	47.23	47.23	82,100
May 19, 2026	46.90	47.00	46.60	46.63	46.63	87,400
May 15, 2026	47.35	47.58	47.02	47.36	47.36	84,500
May 14, 2026	48.74	48.83	48.42	48.42	48.42	35,700
May 13, 2026	48.72	48.86	48.50	48.64	48.64	82,900
May 12, 2026	48.85	48.94	48.26	48.94	48.94	37,500
May 11, 2026	48.96	49.15	48.80	49.10	49.10	85,600
May 8, 2026	49.02	49.37	48.78	49.00	49.00	192,300
May 7, 2026	48.91	49.19	48.45	48.63	48.63	115,100
May 6, 2026	48.22	48.57	48.21	48.37	48.37	61,500
May 5, 2026	47.10	47.23	46.90	46.90	46.90	44,300
May 4, 2026	47.02	47.17	46.39	46.50	46.50	97,900
May 1, 2026	47.20	47.90	47.17	47.42	47.42	71,100
Apr 30, 2026	47.87	47.89	47.51	47.54	47.54	51,100
Apr 29, 2026	47.04	47.23	46.75	47.04	47.04	110,600
Apr 28, 2026	47.51	47.63	47.19	47.59	47.59	91,100
Apr 27, 2026	48.53	48.53	48.13	48.35	48.35	48,100
Apr 24, 2026	48.70	49.12	48.68	48.84	48.84	41,800
Apr 23, 2026	48.96	49.13	48.54	48.75	48.75	71,600
Apr 22, 2026	49.23	49.29	48.90	49.10	49.10	71,400
Apr 21, 2026	49.45	49.60	48.40	48.48	48.48	129,800
Apr 20, 2026	50.01	50.07	49.64	49.82	49.82	120,200
Apr 17, 2026	50.16	50.65	50.16	50.41	50.41	88,200
Apr 16, 2026	50.05	50.14	49.58	49.75	49.75	104,900
Apr 15, 2026	50.36	50.40	49.88	49.89	49.89	114,400
Apr 14, 2026	49.75	50.59	49.75	50.57	50.57	153,300
Apr 13, 2026	49.58	49.62	49.20	49.51	49.51	96,800
Apr 10, 2026	50.00	50.20	49.81	49.94	49.94	60,600
Apr 9, 2026	49.71	50.26	49.71	49.94	49.94	106,900
Apr 8, 2026	50.32	50.32	49.27	49.60	49.60	126,600
Apr 7, 2026	49.07	49.57	48.50	49.49	49.49	130,100
Apr 6, 2026	49.24	49.38	48.93	49.01	49.01	101,200
Apr 2, 2026	48.45	49.46	48.36	49.32	49.32	226,700
Apr 1, 2026	49.82	50.45	49.75	50.27	50.27	242,400
Mar 31, 2026	48.24	49.42	48.17	49.39	49.39	141,200
Mar 30, 2026	48.12	48.12	47.35	47.57	47.57	175,700
Mar 27, 2026	46.29	47.71	46.21	47.36	47.36	222,000
Mar 26, 2026	46.50	46.83	45.66	45.83	45.83	157,800
Mar 25, 2026	47.57	47.72	46.87	47.30	47.30	178,700
Mar 24, 2026	45.21	46.02	45.15	45.83	45.83	212,700
Mar 23, 2026	45.48	46.38	44.95	45.59	45.59	466,700
Mar 20, 2026	48.17	48.21	46.30	46.44	46.44	406,400
Mar 19, 2026	47.52	48.22	46.90	48.13	48.13	459,600
Mar 18, 2026	50.62	50.87	50.13	50.19	50.19	177,400
Mar 17, 2026	52.08	52.27	51.77	52.00	52.00	90,600
Mar 16, 2026	52.06	52.21	51.66	52.02	52.02	164,500
Mar 13, 2026	53.11	53.15	52.25	52.32	52.32	94,800
Mar 12, 2026	53.55	53.55	52.59	52.66	52.66	237,700
Mar 11, 2026	53.58	53.66	53.29	53.59	53.59	91,900
Mar 10, 2026	53.81	54.07	53.38	53.68	53.68	313,200
Mar 9, 2026	52.40	53.17	52.20	53.17	53.17	146,700
Mar 6, 2026	53.01	53.50	52.89	53.29	53.29	343,500
Mar 5, 2026	53.23	53.26	52.70	52.80	52.80	108,600
Mar 4, 2026	53.79	54.00	53.20	53.45	53.45	256,700
Mar 3, 2026	53.80	53.80	52.33	53.10	53.10	461,600
Mar 2, 2026	55.80	55.93	54.96	55.69	55.69	440,200
Feb 27, 2026	54.44	54.81	54.32	54.73	54.73	236,100
Feb 26, 2026	53.94	54.32	53.55	54.24	54.24	195,000
Feb 25, 2026	54.01	54.40	53.75	53.83	53.83	124,200
Feb 24, 2026	53.55	54.03	53.36	53.97	53.97	199,800
Feb 23, 2026	53.62	54.70	53.62	54.69	54.69	184,200
Feb 20, 2026	52.19	52.95	51.73	52.91	52.91	223,600
Feb 19, 2026	51.49	51.94	51.31	51.85	51.85	178,400
Feb 18, 2026	50.95	51.66	50.95	51.47	51.47	173,900
Feb 17, 2026	50.26	50.40	49.67	50.07	50.07	265,900
Feb 13, 2026	51.17	51.70	50.84	51.52	51.52	157,900
Feb 12, 2026	51.90	52.10	50.11	50.47	50.47	228,900
Feb 11, 2026	52.22	52.24	51.69	52.11	52.11	133,600
Feb 10, 2026	52.09	52.09	51.28	51.67	51.67	147,500
Feb 9, 2026	51.37	52.28	51.37	52.24	52.24	169,100
Feb 6, 2026	50.11	50.97	50.11	50.96	50.96	223,800
Feb 5, 2026	49.56	50.58	49.13	49.36	49.36	299,600
Feb 4, 2026	51.82	51.82	49.86	50.74	50.74	279,700
Feb 3, 2026	50.80	51.27	49.76	50.65	50.65	473,700
Feb 2, 2026	48.09	49.29	46.61	47.78	47.78	517,000
Jan 30, 2026	51.98	52.45	47.87	49.66	49.66	2,636,300
Jan 29, 2026	56.85	56.85	52.50	55.22	55.22	831,000
Jan 28, 2026	54.10	55.42	54.10	55.33	55.33	651,500
Jan 27, 2026	52.59	53.50	52.19	53.45	53.45	479,000
Jan 26, 2026	53.11	53.24	52.17	52.75	52.75	570,100
Jan 23, 2026	51.98	52.33	51.88	52.15	52.15	284,200
Jan 22, 2026	51.07	51.87	50.98	51.74	51.74	222,900
Jan 21, 2026	51.24	51.30	50.30	51.06	51.06	546,300
Jan 20, 2026	50.21	50.39	49.92	50.32	50.32	343,300
Jan 19, 2026	49.49	49.77	49.36	49.70	49.70	322,000
Jan 16, 2026	48.85	49.07	48.24	48.76	48.76	170,700
Jan 15, 2026	48.92	49.08	48.86	48.92	48.92	203,500
Jan 14, 2026	49.07	49.20	48.70	49.12	49.12	258,100
Jan 13, 2026	48.74	49.03	48.42	48.53	48.53	213,000
Jan 12, 2026	48.55	48.90	48.54	48.57	48.57	530,900
Jan 9, 2026	47.63	47.91	47.49	47.91	47.91	136,700
Jan 8, 2026	46.82	47.38	46.79	47.35	47.35	156,500
Jan 7, 2026	46.82	47.16	46.64	47.10	47.10	166,900
Jan 6, 2026	46.85	47.41	46.85	47.35	47.35	175,200
Jan 5, 2026	46.57	46.70	46.41	46.65	46.65	336,600
Jan 2, 2026	45.93	45.93	45.31	45.51	45.51	260,000
Dec 31, 2025	45.52	45.62	45.21	45.31	45.31	74,900
Dec 30, 2025	45.95	46.05	45.46	45.51	45.51	133,600
Dec 29, 2025	46.03	46.03	45.08	45.43	45.43	355,600
Dec 24, 2025	47.07	47.07	46.50	46.90	46.90	90,900
Dec 23, 2025	46.90	47.21	46.51	47.19	47.19	224,800
Dec 22, 2025	46.45	46.61	46.33	46.58	46.58	233,300
Dec 19, 2025	45.58	45.91	45.45	45.71	45.71	84,900
Dec 18, 2025	45.67	45.99	45.36	45.55	45.55	182,900
Dec 17, 2025	45.64	45.81	45.53	45.78	45.78	123,800
Dec 16, 2025	45.35	45.54	45.08	45.29	45.29	170,900
Dec 15, 2025	45.59	45.64	45.15	45.31	45.31	137,200
Dec 12, 2025	45.75	45.81	44.89	45.28	45.28	210,500
Dec 11, 2025	44.56	45.16	44.56	45.07	45.07	130,700
Dec 10, 2025	44.34	44.72	44.21	44.66	44.66	99,200
Dec 9, 2025	44.36	44.61	44.31	44.52	44.52	135,100
Dec 8, 2025	44.41	44.43	44.11	44.34	44.34	65,000
Dec 5, 2025	45.00	45.17	44.34	44.34	44.34	119,600
Dec 4, 2025	44.92	44.96	44.70	44.90	44.90	52,200
Dec 3, 2025	45.15	45.19	44.76	44.91	44.91	78,500
Dec 2, 2025	45.33	45.33	44.48	45.02	45.02	144,900
Dec 1, 2025	45.43	45.52	45.10	45.42	45.42	170,300
Nov 28, 2025	44.91	45.33	44.76	45.27	45.27	193,700
Nov 27, 2025	44.79	44.80	44.66	44.72	44.72	21,800
Nov 26, 2025	44.63	44.83	44.57	44.66	44.66	138,800
Nov 25, 2025	44.62	44.82	44.42	44.59	44.59	129,900
Nov 24, 2025	43.86	44.57	43.85	44.56	44.56	56,600
Nov 21, 2025	43.75	44.07	43.63	43.75	43.75	117,100
Nov 20, 2025	43.78	44.00	43.42	43.88	43.88	155,200
Nov 19, 2025	43.63	44.17	43.50	43.71	43.71	142,500
Nov 18, 2025	43.34	43.51	43.10	43.34	43.34	113,000
Nov 17, 2025	43.52	43.65	42.86	43.18	43.18	166,400
Nov 14, 2025	43.24	43.92	43.04	43.72	43.72	128,200
Nov 13, 2025	45.02	45.05	44.33	44.50	44.50	168,100
Nov 12, 2025	44.12	44.97	44.00	44.80	44.80	254,500
Nov 11, 2025	44.06	44.07	43.65	44.04	44.04	101,300
Nov 10, 2025	43.48	43.88	43.40	43.85	43.85	134,500
Nov 7, 2025	42.55	43.04	42.52	42.69	42.69	139,100
Nov 6, 2025	42.62	42.76	42.49	42.61	42.61	57,300
Nov 5, 2025	42.50	42.65	42.36	42.60	42.60	81,800
Nov 4, 2025	42.22	42.44	41.83	42.01	42.01	163,600
Nov 3, 2025	42.74	42.93	42.49	42.61	42.61	66,500

Mobilize your Website

View Site in Mobile | Classic

Share by: