Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-10-15	T	IAU	2.08	2.18	2.045	2.17	0.10	1,883,616	3,372	2.10	2.28	1,103,802	63,006	54,500	76,700	121,560	174,801	54,717			77,907		139,900	99
2026-10-14	T	IAU	2.16	2.17	2.05	2.07	-0.14	2,819,301	3,941	2.05	2.08	1,336,452	240,454	116,867	128,500	77,528	293,901	128,201			149,970		230,500	1,412
2026-10-13	T	IAU	2.26	2.27	2.17	2.21	-0.05	1,276,625	2,498	2.19	2.26	484,189	59,831	64,049	171,500	26,049	113,600	155,721			51,915		102,000	4,810
2026-10-09	T	IAU	2.24	2.29	2.22	2.26	0.06	1,454,028	2,407	2.19	2.30	647,354	52,700	72,000	99,900	94,056	217,101	34,547			109,214		63,200	1,700
2026-10-08	T	IAU	2.13	2.215	2.12	2.20	0.08	2,258,383	3,479	2.15	2.22	1,127,870	69,100	57,500	132,000	40,070	332,401	53,825			100,122		203,700	19
2026-10-07	T	IAU	2.24	2.25	2.09	2.12	-0.18	2,487,934	3,585	2.12	2.31	1,313,202	158,401	60,900	200,700	102,701	265,300	78,035			102,881		130,200	1,169
2026-10-06	T	IAU	2.32	2.35	2.26	2.30	-0.01	1,536,837	3,824	2.26	2.32	836,836	51,000	46,926	157,000	23,125	129,600	111,701			93,344		71,300	2,200
2026-10-05	T	IAU	2.32	2.33	2.24	2.31	0.01	1,204,397	2,400	2.25	2.34	718,124	19,200	37,400	76,000	23,321	114,404	29,011			52,734		117,000	22
2026-10-02	T	IAU	2.34	2.35	2.26	2.30	0.01	1,230,950	3,113	2.26	2.45	591,635	61,992	4,700,030,534	118,900	64,313	128,140	124,288			53,136		36,100	50
2026-10-01	T	IAU	2.37	2.375	2.29	2.29	-0.07	1,402,589	3,024	2.26	2.50	587,316	42,854	1,600,052,081	137,200	26,625	155,301	94,710			126,216		110,600	339
2026-09-30	T	IAU	2.38	2.40	2.35	2.36	-0.01	1,352,702	2,601	2.34	2.46	649,670	108,089	3,500,042,661	75,400	79,921	198,600	64,524			43,965		76,500	3,900
2026-09-29	T	IAU	2.35	2.38	2.325	2.37	0.03	961,513	2,740	2.33	2.50	422,743	54,300	45,798	77,000	20,363	153,500	58,702			65,702		51,100	50
2026-09-28	T	IAU	2.37	2.40	2.32	2.34	-0.14	1,351,443	2,470	2.32	2.37	761,437	72,107	45,643	61,800	25,993	214,101	31,477			55,976		46,400	8,816
2026-09-25	T	IAU	2.46	2.535	2.43	2.48	0.04	1,560,876	3,312	2.45	2.49	784,442	82,832	98,909	108,900	104,500	189,235	49,126			34,598		79,000	109
2026-09-24	T	IAU	2.45	2.475	2.415	2.44	-0.04	1,187,460	3,350	2.40	2.48	558,150	51,291	59,707	142,500	34,600	154,550	69,690			29,537		73,000	3,365
2026-09-23	T	IAU	2.55	2.55	2.435	2.48	-0.14	2,227,487	5,090	2.46	2.60	997,231	100,000	76,654	119,200	57,943	224,900	151,610			140,917		127,700	3,926
2026-09-22	T	IAU	2.50	2.63	2.45	2.62	0.19	3,246,968	4,861	2.55	2.63	1,712,825	234,736	88,347	165,300	138,973	397,602	136,496			201,814		152,200	5,949
2026-09-21	T	IAU	2.53	2.53	2.41	2.43	-0.08	1,213,258	2,474	2.42	2.46	557,803	36,143	128,054	88,400	83,628	124,200	31,600			48,982		83,600	1,546
2026-09-18	T	IAU	2.49	2.52	2.40	2.51	0.06	5,981,149	4,815	2.45	2.52	4,947,160	112,595	47,596	100,100	70,441	257,500	194,200			110,352		89,200	1,120
2026-09-17	T	IAU	2.41	2.47	2.375	2.45	0.14	1,893,686	3,488	2.32	2.46	722,676	130,579	64,400	61,900	61,728	308,601	226,905			176,528		76,000	7,100
2026-09-16	T	IAU	2.41	2.41	2.27	2.31	-0.06	2,829,286	6,486	2.26	2.34	1,124,491	234,080	130,577	234,600	119,150	347,201	263,700			160,186		97,800	2,367
2026-09-15	T	IAU	2.36	2.38	2.31	2.37	0.02	1,160,242	4,477	2.31	2.38	460,074	107,262	59,319	45,700	30,710	206,101	71,100			73,233		48,800
2026-09-14	T	IAU	2.37	2.38	2.32	2.35	-0.07	1,621,391	3,870	2.33	2.38	782,608	88,781	46,398	61,400	33,700	247,800	92,212			153,078		79,700	772
2026-09-11	T	IAU	2.46	2.50	2.395	2.42	0.02	1,157,754	3,506	2.40	2.46	469,828	65,100	18,324	95,400	18,001	152,501	113,935			102,659		73,800
2026-09-10	T	IAU	2.41	2.45	2.37	2.40	-0.06	1,332,736	3,678	2.37	2.45	600,382	101,911	149,667	66,000	33,706	118,500	70,600			74,843		100,000	174
2026-09-09	T	IAU	2.47	2.50	2.44	2.46	0.03	1,413,849	3,513	2.40	2.50	734,090	71,600	45,900	101,200	29,306	171,801	110,800			97,377		18,800	144
2026-09-08	T	IAU	2.45	2.50	2.42	2.43	-0.04	1,242,957	2,779	2.40	2.50	538,200	31,235	38,095	173,500	26,435	132,700	163,499			21,049		105,300	142
2026-09-04	T	IAU	2.44	2.50	2.41	2.47		954,435	3,034	2.41	2.50	468,857	74,600	21,532	62,100	18,639	202,201	43,000			29,140		20,300	510
2026-09-03	T	IAU	2.52	2.52	2.43	2.47	0.03	1,610,868	3,308	2.43	2.50	659,054	72,600	49,184	95,600	12,132	368,300	108,817			97,543		118,100
2026-09-02	T	IAU	2.40	2.475	2.40	2.44	0.08	1,126,919	3,013	2.43	2.48	489,292	65,100	77,400	71,500	48,877	166,292	84,800			66,143		43,500	303
2026-09-01	T	IAU	2.43	2.48	2.36	2.36	-0.15	2,533,479	3,329	2.35	2.50	1,242,456	110,868	79,389	227,100	37,964	308,001	218,794			169,875		66,800	3,447
2026-08-31	T	IAU	2.55	2.57	2.48	2.51	-0.06	1,934,888	2,530	2.48	2.64	1,229,971	114,705	27,400	126,000	29,543	215,702	102,648			37,556		34,400	310
2026-08-28	T	IAU	2.67	2.68	2.51	2.57	-0.10	2,064,604	3,243	2.55	2.65	792,003	218,045	22,861	95,100	84,883	450,900	197,402			59,885		115,000	406
2026-08-27	T	IAU	2.60	2.69	2.59	2.67	0.05	1,160,878	2,932	2.62	2.68	564,998	64,593	54,650	131,500	22,196	182,602	59,442			20,031		47,600	3,138
2026-08-26	T	IAU	2.61	2.64	2.58	2.62	-0.04	1,833,824	3,794	2.59	2.64	707,388	76,900	47,850	186,500	88,535	384,601	122,700			126,283		47,700	20
2026-08-25	T	IAU	2.63	2.67	2.58	2.66		3,520,768	4,488	2.64	2.67	1,062,928	291,100	81,729	346,500	87,612	1,017,601	305,075			220,533		68,500	54
2026-08-24	T	IAU	2.55	2.67	2.55	2.66	0.17	3,902,230	6,348	2.59	2.67	1,883,050	304,104	69,584	309,600	78,194	617,201	213,501			183,590		163,300	6,582
2026-08-21	T	IAU	2.50	2.54	2.46	2.49	0.06	3,932,364	6,808	2.48	2.52	1,728,523	197,018	112,046	685,200	85,344	575,782	255,169			177,596		49,200	7,400
2026-08-20	T	IAU	2.37	2.46	2.37	2.43	0.03	4,709,531	7,836	2.41	2.45	2,381,549	300,930	92,678	381,700	118,085	790,702	400,374			110,783		108,400	1,232
2026-08-19	T	IAU	2.34	2.42	2.30	2.40	0.19	3,567,183	6,359	2.34	2.41	1,442,975	206,395	111,006	351,000	47,805	619,000	474,931			159,002		112,300	3,283
2026-08-18	T	IAU	2.28	2.29	2.19	2.21	-0.10	4,463,788	5,314	2.18	2.26	1,945,536	425,771	330,795	236,100	98,485	719,554	247,947			294,896		113,400	6,000
2026-08-17	T	IAU	2.37	2.37	2.28	2.31	-0.03	1,976,466	4,187	2.28	2.35	871,710	155,041	90,199	127,800	66,612	280,000	144,226			108,334		76,400	1,696
2026-08-14	T	IAU	2.32	2.375	2.31	2.34	0.03	1,510,447	2,671	2.32	2.35	700,392	49,082	48,612	94,600	47,400	225,100	128,811			99,888		73,100	3,512
2026-08-13	T	IAU	2.42	2.45	2.29	2.31	-0.11	2,265,221	4,598	2.28	2.39	1,125,028	159,915	80,210	245,800	130,140	224,100	178,781			47,207		32,000	620
2026-08-12	T	IAU	2.40	2.44	2.355	2.42	0.11	3,458,641	5,524	2.38	2.44	1,262,352	272,208	129,302	307,100	95,079	693,709	337,400			109,283		94,000	2,926
2026-08-11	T	IAU	2.38	2.41	2.30	2.31	-0.06	2,908,724	4,988	2.28	2.33	1,103,109	175,190	130,028	260,100	122,900	687,701	216,973			43,323		145,500	4,310
2026-08-10	T	IAU	2.26	2.39	2.22	2.37	0.10	6,489,138	9,094	2.30	2.38	2,554,629	433,197	130,346	583,900	275,965	1,322,902	481,272			265,407		139,000	95
2026-08-07	T	IAU	2.20	2.285	2.19	2.27	0.13	4,812,990	5,969	2.24	2.29	2,285,791	383,986	160,778	303,200	156,083	557,301	397,385			266,108		135,200	213
2026-08-06	T	IAU	2.10	2.17	2.09	2.14	0.01	1,988,663	4,001	2.10	2.15	922,333	169,798	92,787	68,600	121,192	281,602	127,201			77,444		85,400	190
2026-08-05	T	IAU	2.09	2.16	2.08	2.13	0.15	4,457,319	8,565	2.10	2.15	1,823,809	301,777	189,119	313,100	129,318	822,100	289,429			245,999		158,100	120
2026-08-04	T	IAU	1.91	2.00	1.91	1.98	0.16	2,987,116	6,497	1.96	1.99	1,156,817	245,162	144,886	224,000	78,581	375,602	167,287			207,739		262,300	803
2026-07-31	T	IAU	1.81	1.86	1.81	1.82	-0.06	4,431,317	3,714	1.81	1.88	933,106	165,136	83,308	93,900	93,182	2,402,540	243,205			159,745		93,300	297
2026-07-30	T	IAU	1.84	1.89	1.795	1.88	0.09	3,777,972	3,033	1.85	1.89	1,394,475	182,400	37,435	95,300	81,600	1,441,500	256,820			115,789		100,300	83
2026-07-29	T	IAU	1.84	1.87	1.76	1.79	-0.04	1,365,323	2,654	1.78	1.89	678,759	122,792	54,110	100,700	106,700	112,200	119,910			40,190		13,900	3,200
2026-07-28	T	IAU	1.87	1.87	1.80	1.83	-0.07	1,794,887	3,620	1.82	1.90	713,742	163,435	56,255	101,600	68,549	323,269	194,830			128,125		21,800	623
2026-07-27	T	IAU	1.96	1.97	1.86	1.90	-0.01	1,593,400	3,186	1.88	1.91	634,339	117,526	62,445	86,300	90,225	292,352	142,102			56,737		73,700	2,173
2026-07-24	T	IAU	1.96	1.97	1.90	1.91	-0.03	956,520	2,266	1.90	1.96	470,847	46,000	30,370	80,100	43,032	143,701	67,235			13,248		47,100
2026-07-23	T	IAU	1.93	1.98	1.895	1.94	-0.04	2,271,594	3,654	1.92	1.96	928,123	156,108	76,300	74,100	92,850	208,000	343,501			258,862		81,500	250
2026-07-22	T	IAU	1.92	2.01	1.92	1.98	0.08	2,581,664	4,572	1.95	2.02	979,035	246,007	124,839	170,200	161,410	508,200	193,800			105,455		23,400	125
2026-07-21	T	IAU	1.85	1.91	1.80	1.90	0.13	1,423,977	3,103	1.84	1.92	718,034	40,570	43,188	106,500	50,612	263,601	143,323			25,270		22,800	60
2026-07-20	T	IAU	1.80	1.83	1.75	1.77	-0.02	984,673	2,520	1.76	1.84	499,902	43,794	27,800	121,900	28,077	142,302	61,600			21,209		21,400	1,225
2026-07-17	T	IAU	1.75	1.82	1.73	1.79	0.03	1,714,414	3,779	1.77	1.82	875,066	67,489	51,172	176,300	98,000	254,001	84,010			64,998		15,500	1,126