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
2026-09-09	T	GOLD	1.49	1.52	1.49	1.51	0.03	605,121	764	1.50	1.51	203,254	36,600	44,600	17,300	5,352	163,023	70,046			9,162		44,100	99
2026-09-08	T	GOLD	1.47	1.52	1.47	1.48	-0.03	696,665	1,262	1.47	1.49	215,014	197,700	22,441	22,100	16,951	93,603	21,400			18,291		62,600	201
2026-09-04	T	GOLD	1.50	1.53	1.49	1.51	-0.02	577,611	870	1.48	1.53	221,451	122,700	11,000	12,800	5,194	114,202	53,901			10,996		14,300	3,150
2026-09-03	T	GOLD	1.55	1.58	1.51	1.53	0.03	546,599	1,136	1.51	1.53	255,417	72,260	15,568	15,000	10,460	107,301	31,389			12,164		15,400	3,784
2026-09-02	T	GOLD	1.46	1.54	1.46	1.50	0.06	429,467	1,006	1.50	1.52	202,824	15,145	4,200	12,400	15,192	82,902	34,080			15,209		23,100	1,967
2026-09-01	T	GOLD	1.45	1.48	1.43	1.44	-0.06	606,910	895	1.44	1.46	261,046	41,305	22,017	11,000	5,829	193,101	19,800			19,227		25,600	2,988
2026-08-31	T	GOLD	1.49	1.50	1.45	1.50	-0.01	533,157	1,054	1.48	1.50	286,902	42,468	9,000	18,000	6,910	77,903	43,600			12,552		27,000	3,260
2026-08-28	T	GOLD	1.58	1.59	1.50	1.51	-0.07	796,204	1,637	1.51	1.53	287,381	110,102	19,500	30,900	5,304	156,103	52,300			37,548		67,800	249
2026-08-27	T	GOLD	1.59	1.615	1.58	1.58	-0.01	673,043	1,111	1.58	1.59	428,235	51,776	9,700	41,500	3,659	71,902	24,400			8,573		6,700	5,285
2026-08-26	T	GOLD	1.60	1.62	1.58	1.59	-0.04	746,855	1,467	1.56	1.60	340,318	65,070	21,800	32,100	15,407	117,051	67,300			27,516		20,400	1,800
2026-08-25	T	GOLD	1.60	1.63	1.57	1.63		718,883	1,324	1.62	1.64	274,243	92,103	35,599	70,400	10,847	140,964	39,232			27,764		6,900	676
2026-08-24	T	GOLD	1.59	1.635	1.59	1.63	0.04	1,001,258	1,496	1.62	1.64	457,540	82,672	25,000	37,700	13,231	248,303	68,400			15,704		29,000	4,448
2026-08-21	T	GOLD	1.60	1.61	1.57	1.59	0.03	921,135	1,856	1.59	1.60	435,588	67,190	31,015	45,300	3,627	136,003	38,802			34,280		101,300	3,739
2026-08-20	T	GOLD	1.47	1.57	1.46	1.56	0.08	1,409,678	2,292	1.50	1.56	639,972	166,791	29,987	55,800	18,415	224,803	102,442			50,756		65,400	182
2026-08-19	T	GOLD	1.46	1.495	1.46	1.48	0.08	954,302	1,880	1.46	1.49	455,435	51,639	19,100	33,200	13,031	208,863	71,500			30,731		38,000	6,020
2026-08-18	T	GOLD	1.44	1.44	1.40	1.40	-0.05	613,444	1,097	1.40	1.42	349,768	54,963	15,700	7,200	7,258	100,201	37,500			8,593		26,700	86
2026-08-17	T	GOLD	1.48	1.49	1.44	1.45	-0.02	633,706	1,163	1.44	1.48	281,760	33,300	17,600	18,300	10,270	103,702	26,917			18,303		103,000	600
2026-08-14	T	GOLD	1.48	1.51	1.46	1.47	0.01	729,064	1,149	1.46	1.48	290,255	74,891	24,684	24,600	9,633	148,602	72,100			12,427		50,000	443
2026-08-13	T	GOLD	1.44	1.49	1.43	1.46	0.01	1,048,157	1,507	1.44	1.47	532,462	44,341	8,600	28,100	20,120	217,901	76,508			11,591		80,500	62
2026-08-12	T	GOLD	1.49	1.49	1.44	1.45	0.01	747,494	1,277	1.45	1.47	429,763	32,328	15,925	22,100	18,033	148,803	23,900			9,961		29,100	2,363
2026-08-11	T	GOLD	1.45	1.46	1.42	1.44	0.01	681,674	1,965	1.42	1.45	296,329	61,438	35,452	35,200	15,184	121,301	17,657			10,305		36,400	6,578
2026-08-10	T	GOLD	1.43	1.44	1.37	1.43	0.02	1,049,065	2,605	1.43	1.45	429,309	108,454	53,990	47,400	22,102	220,703	27,208			19,084		76,500	3,803
2026-08-07	T	GOLD	1.40	1.44	1.38	1.41	0.06	1,055,521	2,281	1.40	1.42	470,010	70,957	52,700	15,400	41,768	213,254	60,919			20,977		73,100	721
2026-08-06	T	GOLD	1.32	1.37	1.30	1.35	0.05	1,648,352	1,931	1.34	1.37	818,369	145,100	75,733	20,500	31,441	276,702	42,250			53,254		102,900	1,509
2026-08-05	T	GOLD	1.30	1.33	1.29	1.30	0.04	1,254,428	2,272	1.30	1.33	509,591	142,419	53,348	19,900	18,084	302,401	43,208			55,711		29,900	2,905
2026-08-04	T	GOLD	1.20	1.28	1.20	1.26	0.09	1,478,585	1,749	1.25	1.27	701,897	132,193	49,000	21,600	30,279	282,901	103,630			30,000		82,000	2,632
2026-07-31	T	GOLD	1.20	1.21	1.16	1.17	-0.05	891,855	1,338	1.17	1.19	360,529	168,321	53,700	9,300	14,160	131,901	14,700			31,357		70,400	2,630
2026-07-30	T	GOLD	1.19	1.23	1.175	1.22	0.04	1,202,150	1,950	1.19	1.23	592,860	60,932	104,000	27,400	24,772	89,401	87,600			48,080		111,600	248
2026-07-29	T	GOLD	1.16	1.20	1.125	1.18	0.02	1,677,616	2,011	1.17	1.19	935,457	100,628	78,700	6,000	28,578	271,901	106,900			51,697		32,000	2,932
2026-07-28	T	GOLD	1.20	1.20	1.15	1.16	-0.07	826,790	1,206	1.16	1.18	377,545	116,104	46,600	8,200	19,490	106,301	22,900			26,526		66,000	159
2026-07-27	T	GOLD	1.20	1.24	1.18	1.23	0.05	1,142,961	2,023	1.20	1.24	497,182	137,691	69,093	35,000	20,510	130,703	94,900			34,020		64,600	4,040
2026-07-24	T	GOLD	1.18	1.21	1.16	1.18	0.01	498,186	1,028	1.18	1.19	194,417	81,604	44,200	5,500	11,618	78,803	30,402			16,118		7,700	1,257
2026-07-23	T	GOLD	1.20	1.20	1.17	1.17	-0.05	1,043,128	1,240	1.17	1.20	720,674	68,523	39,500	17,500	10,249	78,502	38,100			16,455		32,800	262
2026-07-22	T	GOLD	1.21	1.26	1.21	1.22	0.01	865,318	1,853	1.21	1.25	400,535	91,253	37,800	17,900	12,439	143,703	28,902			51,019		24,400	85
2026-07-21	T	GOLD	1.22	1.22	1.19	1.21		450,162	1,347	1.20	1.22	186,796	41,743	20,600	35,100	9,707	50,102	19,406			28,302		31,700	2,640
2026-07-20	T	GOLD	1.20	1.21	1.165	1.21	0.04	648,329	1,315	1.17	1.21	312,757	62,565	19,800	13,400	20,100	119,005	26,007			8,384		37,500	1,140
2026-07-17	T	GOLD	1.16	1.19	1.125	1.17	0.01	802,231	1,495	1.16	1.20	401,512	93,058	38,100	30,300	16,478	111,601	17,215			30,342		43,700	395
2026-07-16	T	GOLD	1.20	1.20	1.14	1.16	-0.03	473,265	886	1.14	1.20	215,385	45,682	15,200	14,800	15,297	62,001	30,346			8,403		24,300	767
2026-07-15	T	GOLD	1.20	1.23	1.17	1.19	-0.03	433,642	959	1.17	1.19	191,517	30,400	38,400	21,400	9,300	51,801	26,610			27,364		24,500	3,299
2026-07-14	T	GOLD	1.22	1.25	1.21	1.22	0.02	605,326	1,468	1.20	1.22	283,977	42,628	15,500	38,600	12,183	76,601	28,200			17,760		64,600	153
2026-07-13	T	GOLD	1.24	1.27	1.18	1.20	-0.05	752,436	1,755	1.18	1.21	410,854	49,173	16,927	29,600	14,500	60,600	51,855			45,300		36,800	2,605
2026-07-10	T	GOLD	1.27	1.27	1.24	1.25	-0.01	626,288	968	1.25	1.28	149,764	42,923	13,900	6,400	3,559	350,520	36,300			7,150		6,600	45
2026-07-09	T	GOLD	1.25	1.28	1.25	1.26	0.01	542,351	1,093	1.25	1.28	202,909	28,300	25,300	64,300	4,538	134,300	29,925			9,485		31,700	4,001
2026-07-08	T	GOLD	1.28	1.28	1.22	1.25	-0.02	496,966	925	1.23	1.28	235,513	83,196	13,900	10,400	7,510	87,200	8,400			20,135		12,900	102
2026-07-07	T	GOLD	1.36	1.36	1.27	1.27	-0.09	559,103	964	1.27	1.32	327,218	44,353	8,400	22,400	9,567	58,900	28,032			12,949		30,900	2,341
2026-07-06	T	GOLD	1.39	1.39	1.35	1.36	-0.02	719,646	1,273	1.34	1.38	349,917	34,500	25,700	29,300	17,220	112,200	41,200			61,503		5,100
2026-07-03	T	GOLD	1.38	1.39	1.37	1.38	0.01	211,913	473	1.38	1.40	92,641	17,001	800	6,300	199	55,200	7,600			7,108		17,700	25
2026-07-02	T	GOLD	1.31	1.38	1.30	1.37	0.09	1,082,461	2,985	1.31	1.38	327,535	95,802	47,280	115,100	38,576	213,270	111,100			17,544		67,200	538
2026-06-30	T	GOLD	1.30	1.32	1.26	1.28	-0.02	587,576	820	1.28	1.30	263,667	22,200	34,100	30,200	15,606	121,800	21,500			15,588		40,000
2026-06-29	T	GOLD	1.30	1.31	1.25	1.30		779,455	1,469	1.27	1.30	329,783	83,860	13,300	14,300	37,451	171,350	56,400			22,567		22,000
2026-06-26	T	GOLD	1.29	1.32	1.27	1.30	0.03	659,070	1,518	1.28	1.30	288,361	47,854	20,800	15,300	29,925	139,000	47,220			14,040		29,400	5
2026-06-25	T	GOLD	1.27	1.29	1.23	1.27	0.01	844,340	1,410	1.26	1.29	251,746	121,495	48,030	51,900	28,312	192,600	63,934			16,759		54,100	120
2026-06-24	T	GOLD	1.25	1.27	1.225	1.26		677,601	1,655	1.23	1.28	274,981	49,263	65,896	15,800	22,865	144,700	42,100			21,843		24,000	107
2026-06-23	T	GOLD	1.29	1.30	1.25	1.26	-0.05	1,552,862	1,900	1.26	1.28	938,941	93,217	42,000	26,400	13,194	215,100	82,600			29,507		53,700	1,311
2026-06-22	T	GOLD	1.32	1.335	1.29	1.31	0.02	549,191	1,919	1.30	1.32	242,416	32,278	13,169	21,500	7,232	114,000	43,601			17,447		34,500	7
2026-06-19	T	GOLD	1.33	1.33	1.285	1.29	-0.05	1,778,849	1,311	1.29	1.33	1,126,674	115,217	21,300	18,800	47,015	320,800	50,100			25,105		27,900	77
2026-06-18	T	GOLD	1.37	1.415	1.33	1.34	-0.03	813,309	2,014	1.33	1.36	265,657	112,502	27,217	33,800	11,903	245,400	60,797			23,098		13,400	2,371
2026-06-17	T	GOLD	1.44	1.47	1.37	1.37	-0.05	885,082	2,155	1.37	1.42	414,217	63,299	29,900	34,200	38,925	180,500	66,600			23,735		18,700	112
2026-06-16	T	GOLD	1.46	1.47	1.41	1.42	-0.02	669,154	1,412	1.42	1.44	232,447	84,862	13,300	20,000	17,526	155,500	98,119			10,000		29,800	33
2026-06-15	T	GOLD	1.44	1.50	1.425	1.44	0.07	982,613	2,048	1.43	1.45	341,310	63,650	32,867	31,100	51,696	254,500	45,854			49,451		86,500	243
2026-06-12	T	GOLD	1.32	1.39	1.31	1.37	0.05	1,102,759	3,153	1.35	1.38	376,023	245,485	78,623	49,700	34,146	135,800	78,877			27,157		41,800	3,022
2026-06-11	T	GOLD	1.22	1.33	1.21	1.32	0.11	1,002,342	2,395	1.30	1.33	367,859	80,001	76,652	64,200	60,835	187,600	51,200			47,890		42,300	1,384
2026-06-10	T	GOLD	1.25	1.26	1.21	1.21	-0.06	623,116	1,632	1.21	1.27	287,944	22,330	34,500	66,500	12,282	121,205	46,981			11,225		8,100	119