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
2026-04-13	T	IAU	2.34	2.35	2.28	2.33	-0.01	4,733,594	11,572	2.30	2.38	1,814,457	683,854	83,754	313,700	205,850	795,002	409,600			187,183		84,400	1,755
2026-04-10	T	IAU	2.37	2.375	2.32	2.34		3,984,721	7,512	2.33	2.40	1,029,660	399,016	53,938	1,186,427	169,573	558,900	304,938			77,613		131,300	5,305
2026-04-09	T	IAU	2.37	2.43	2.31	2.34	-0.02	8,328,047	12,089	2.32	2.37	1,850,751	729,829	262,100	2,866,823	208,076	1,566,129	407,338			199,218		100,000	9,302
2026-04-08	T	IAU	2.43	2.435	2.295	2.36	0.05	7,322,743	10,446	2.33	2.37	1,979,998	615,436	302,380	1,462,500	234,200	1,789,400	351,664			355,907		118,900	10,535
2026-04-07	T	IAU	2.26	2.31	2.19	2.31	0.03	10,607,060	11,215	2.24	2.33	2,653,033	749,466	172,175	3,660,200	324,676	1,776,100	444,384			197,783		162,600	16,518
2026-04-06	T	IAU	2.32	2.405	2.255	2.28	-0.04	3,303,910	3,291	2.27	2.29	3,303,910	12,467,528	232,378	3,559,958	348,851	2,618,600	827,240			412,745		384,900	6,336
2026-04-02	T	IAU	2.08	2.355	2.08	2.32	0.09	13,833,554	13,493	2.30	2.33	4,005,651	1,228,350	425,437	4,091,900	493,214	1,961,300	748,321			245,133		375,200	41,556
2026-04-01	T	IAU	2.16	2.24	2.11	2.23	0.12	13,656,003	11,492	2.19	2.24	3,051,594	1,260,614	228,025	5,517,894	365,916	1,637,700	948,723			294,166		167,000	57,300
2026-03-31	T	IAU	2.02	2.12	2.00	2.11	0.16	5,683,713	9,018	2.10	2.11	1,881,943	622,982	204,567	501,800	245,683	1,154,860	592,202			231,467		152,300	9,804
2026-03-30	T	IAU	2.04	2.07	1.92	1.95	-0.04	2,604,166	6,467	1.93	1.99	1,057,206	184,616	49,589	273,100	55,000	574,771	223,242			70,631		60,100
2026-03-27	T	IAU	1.83	2.03	1.82	1.99	0.15	5,945,539	8,906	1.97	2.00	2,408,594	479,280	150,600	392,400	311,545	1,263,900	535,133			167,694		101,700	10,767
2026-03-26	T	IAU	1.89	1.925	1.82	1.84	-0.09	3,031,406	6,420	1.83	1.90	1,063,943	340,704	88,369	202,800	288,939	467,200	317,087			99,563		112,500	1,900
2026-03-25	T	IAU	1.95	1.96	1.89	1.93	0.07	5,032,945	9,516	1.91	1.96	2,071,520	277,784	154,566	343,100	397,651	758,515	371,467			412,265		98,400	9,527
2026-03-24	T	IAU	1.80	1.89	1.74	1.86	0.05	4,466,492	5,906	1.76	1.86	1,648,788	496,706	161,316	363,500	297,833	612,800	456,316			86,990		280,200	1,625
2026-03-23	T	IAU	1.80	1.85	1.745	1.81	0.05	4,921,054	9,119	1.79	1.83	1,856,680	496,163	233,848	358,800	434,747	714,200	250,601			225,333		244,000	250
2026-03-20	T	IAU	1.83	1.88	1.74	1.76	-0.05	33,146,351	16,479	1.74	1.79	28,719,747	472,317	125,473	612,500	554,656	1,383,000	635,003			368,206		162,200	426
2026-03-19	T	IAU	1.75	1.85	1.695	1.81	-0.03	8,363,758	24,678	1.81	1.84	3,222,548	441,921	380,467	584,200	846,708	1,386,500	470,941			473,766		158,000	6,155
2026-03-18	T	IAU	2.02	2.09	1.81	1.84	-0.39	13,276,268	22,415	1.83	1.87	4,620,985	1,423,545	619,311	715,300	1,200,652	1,606,400	1,279,826			1,023,400		334,300	17,015
2026-03-17	T	IAU	2.32	2.34	2.22	2.23	-0.06	2,325,480	8,742	2.21	2.27	882,239	162,748	78,700	197,700	27,172	587,000	119,000			123,337		37,400	3,006
2026-03-16	T	IAU	2.29	2.33	2.22	2.29	0.02	3,384,141	10,398	2.25	2.32	1,413,636	179,542	84,212	407,500	130,835	680,000	204,462			107,790		66,500	8,014
2026-03-13	T	IAU	2.36	2.41	2.24	2.27	-0.10	3,695,863	8,234	2.27	2.29	1,230,845	539,394	239,360	235,100	161,082	757,900	244,633			114,583		85,600	6,972
2026-03-12	T	IAU	2.44	2.445	2.36	2.37	-0.09	1,688,812	5,301	2.36	2.42	713,657	95,073	51,939	87,600	45,760	343,000	180,027			80,302		38,000	4,532
2026-03-11	T	IAU	2.45	2.52	2.37	2.46	-0.03	2,162,220	7,296	2.40	2.47	871,806	197,149	65,600	91,800	60,400	407,500	126,946			130,453		28,200	1
2026-03-10	T	IAU	2.48	2.555	2.46	2.49	0.07	3,428,656	8,548	2.48	2.56	1,344,133	327,544	186,088	255,500	134,808	581,200	181,600			162,835		69,000	700
2026-03-09	T	IAU	2.31	2.43	2.25	2.42	0.02	4,926,847	11,456	2.34	2.43	2,154,076	307,333	64,212	205,200	109,592	1,170,282	334,630			263,469		150,600	3,542
2026-03-06	T	IAU	2.35	2.46	2.31	2.40	-0.04	1,879,249	3,624	2.37	2.52	871,175	124,048	21,204	175,700	40,269	383,700	126,332			51,320		61,700	1,901
2026-03-05	T	IAU	2.46	2.47	2.365	2.44	-0.05	3,469,058	4,840	2.37	2.52	1,873,128	216,629	52,560	148,300	78,162	551,100	174,300			169,790		135,300	1,560
2026-03-04	T	IAU	2.62	2.645	2.47	2.49	-0.08	3,639,388	5,258	2.48	2.53	1,214,994	282,530	41,304	896,700	124,625	576,300	171,815			99,907		95,300	4,953
2026-03-03	T	IAU	2.62	2.64	2.52	2.57	-0.23	2,807,533	8,226	2.55	2.64	1,122,187	196,062	42,027	345,400	84,240	500,800	177,923			123,007		157,600	3,495
2026-03-02	T	IAU	2.90	2.90	2.70	2.80	-0.05	5,168,789	7,436	2.78	2.80	2,835,486	387,100	93,951	194,500	114,308	854,506	258,931			185,917		113,000	6,255
2026-02-27	T	IAU	2.75	2.85	2.69	2.85	0.12	4,253,523	5,362	2.70	2.87	2,656,753	335,744	110,165	122,500	84,685	441,300	208,110			158,293		49,100	4,070
2026-02-26	T	IAU	2.65	2.74	2.57	2.73	0.08	2,659,931	5,936	2.61	2.74	1,125,262	192,553	46,426	103,100	97,891	581,920	77,720			216,903		132,300
2026-02-25	T	IAU	2.66	2.74	2.63	2.65	0.02	6,734,199	7,259	2.63	2.74	2,876,728	450,297	113,655	364,000	154,550	1,593,034	268,142			284,566		175,700	5,625
2026-02-24	T	IAU	2.52	2.66	2.49	2.63	0.06	6,292,473	7,780	2.57	2.66	1,149,519	575,176	103,074	212,300	315,979	3,159,250	190,059			238,853		116,800	2,358
2026-02-23	T	IAU	2.63	2.77	2.55	2.57	-0.02	3,422,036	5,588	2.56	2.62	1,549,555	398,192	67,293	136,100	140,769	575,600	345,080			109,162		69,200	2,833
2026-02-20	T	IAU	2.57	2.63	2.45	2.59	-0.07	4,044,162	7,415	2.54	2.61	1,612,523	392,354	84,886	229,500	158,694	960,300	271,494			154,834		101,000	102
2026-02-19	T	IAU	2.68	2.69	2.58	2.66	0.03	3,212,183	7,668	2.60	2.68	1,271,983	380,925	127,133	218,100	159,241	560,700	242,635			102,268		76,000	17,114
2026-02-18	T	IAU	2.60	2.69	2.58	2.63	0.06	3,225,186	5,663	2.56	2.66	1,497,348	351,554	71,709	127,600	83,695	393,400	283,500			257,050		82,800	410
2026-02-17	T	IAU	2.54	2.61	2.51	2.57	-0.05	2,153,378	4,928	2.54	2.68	891,723	186,266	44,564	217,200	83,400	427,000	146,081			41,680		51,800	3,332
2026-02-13	T	IAU	2.69	2.76	2.56	2.62	0.01	4,900,259	9,289	2.60	2.69	1,911,332	471,156	197,921	363,300	219,210	652,200	306,300			355,259		211,500	3,265
2026-02-12	T	IAU	2.97	3.04	2.61	2.61	-0.19	5,993,461	8,769	2.60	2.80	2,456,395	434,171	231,076	496,700	255,510	1,203,300	429,723			187,290		158,800	1,809
2026-02-11	T	IAU	2.75	2.85	2.67	2.80	0.10	2,794,807	5,769	2.80	2.83	1,220,802	325,749	41,193	230,500	48,123	435,500	147,149			190,098		92,700	1,376
2026-02-10	T	IAU	2.68	2.73	2.61	2.70	-0.02	2,492,325	3,719	2.64	2.72	957,381	184,446	83,749	170,700	38,400	804,100	134,041			37,059		50,700	4,700
2026-02-09	T	IAU	2.59	2.75	2.57	2.72	0.16	3,590,517	5,216	2.65	2.75	1,733,850	359,125	94,527	103,600	170,656	531,500	121,942			246,866		145,400	385
2026-02-06	T	IAU	2.35	2.56	2.34	2.56	0.26	4,768,585	6,948	2.45	2.57	1,740,157	577,500	176,896	338,500	207,064	851,879	220,229			271,639		83,200	4,950
2026-02-05	T	IAU	2.38	2.45	2.30	2.30	-0.20	2,258,875	3,870	2.30	2.40	1,109,485	152,560	39,660	170,300	40,621	379,500	184,300			67,449		42,600	4,610
2026-02-04	T	IAU	2.57	2.60	2.41	2.50	0.01	4,811,253	5,706	2.45	2.53	1,426,814	685,457	139,431	813,200	146,181	824,600	371,140			119,172		160,800	5,285
2026-02-03	T	IAU	2.46	2.50	2.38	2.49	0.21	5,105,985	6,455	2.44	2.51	1,741,544	766,234	83,383	615,800	221,125	891,200	184,500			254,198		153,700	9,563
2026-02-02	T	IAU	2.16	2.33	2.16	2.28	0.12	4,698,658	7,014	2.28	2.34	1,703,181	420,635	171,624	783,700	223,607	618,300	225,291			156,905		115,500	10,971
2026-01-30	T	IAU	2.22	2.32	2.15	2.16	-0.28	4,638,045	7,962	2.15	2.17	2,063,526	639,014	131,290	244,900	258,208	807,000	236,275			88,839		120,200	5,150
2026-01-29	T	IAU	2.62	2.64	2.39	2.44	-0.14	3,133,235	6,251	2.40	2.50	1,811,005	282,672	144,503	59,800	113,245	390,500	129,100			90,107		77,900	1,109
2026-01-28	T	IAU	2.53	2.60	2.49	2.58	0.08	5,199,587	6,371	2.57	2.58	3,195,586	381,734	129,683	248,400	105,054	511,800	256,827			154,756		90,900	3,397
2026-01-27	T	IAU	2.48	2.51	2.36	2.50	0.02	2,866,360	4,702	2.50	2.52	1,298,562	376,289	106,900	158,300	109,826	485,300	148,961			70,398		43,000	12,684
2026-01-26	T	IAU	2.60	2.63	2.46	2.48	-0.03	3,909,742	9,514	2.41	2.53	1,502,305	353,838	142,183	305,600	127,825	690,300	375,400			173,753		134,800	2,593
2026-01-23	T	IAU	2.55	2.55	2.455	2.51		2,741,680	4,648	2.48	2.52	1,075,083	444,828	83,706	245,900	74,601	317,300	254,053			63,614		67,800	10,065
2026-01-22	T	IAU	2.42	2.56	2.39	2.51	0.11	3,270,408	5,681	2.50	2.52	1,066,795	415,300	168,794	241,400	124,275	570,500	322,124			201,333		103,800	2,610
2026-01-21	T	IAU	2.49	2.51	2.34	2.40	-0.02	5,997,624	10,281	2.35	2.48	1,702,102	677,199	199,116	395,300	175,315	1,821,047	315,489			230,645		139,300	1,000
2026-01-20	T	IAU	2.31	2.45	2.305	2.42	0.13	6,387,602	6,590	2.36	2.43	1,526,353	571,416	172,782	238,500	137,724	3,033,100	306,031			164,839		155,700	4,389
2026-01-19	T	IAU	2.33	2.34	2.24	2.29	0.08	1,376,948	2,382	2.27	2.30	540,428	150,535	57,563	89,500	44,372	207,900	45,500			73,891		109,100	2,720
2026-01-16	T	IAU	2.13	2.23	2.09	2.21	0.07	1,636,309	3,087	2.21	2.22	637,815	242,619	55,970	70,400	81,670	276,700	100,057			68,942		78,700	542
2026-01-15	T	IAU	2.13	2.16	2.10	2.14	-0.01	1,157,212	2,130	2.12	2.15	443,808	104,219	37,052	64,200	43,273	294,000	85,800			18,809		53,900	2,008
2026-01-14	T	IAU	2.16	2.23	2.095	2.15	0.02	2,296,826	5,419	2.10	2.20	1,108,061	342,564	61,886	105,900	84,649	368,700	134,550			30,463		26,200	956