Find a quote
SPROTT PHYSICAL GOLD TRUST CAD
34.74 Up 0.07 (0.20 %)
Delayed : 2025/07/04 10:16:11
- Previous close $34.67
- Opening $34.12
- Today High $34.85
- Today Low $34.12
- Price Bid $34.68
- Price Ask $34.68
- 52 Weeks High $36.53
- 52 Weeks Low $24.86
- Size Bid 6
- Size Ask 6
- Volume 13,218
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:07 AM | $34.74 | Up $0.03 | $34.74 | $34.74 | 1,000 |
| 10:05 AM | $34.71 | Down $ -0.01 | $34.71 | $34.71 | 400 |
| 10:05 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 10:00 AM | $34.72 | Up $0.03 | $34.72 | $34.72 | 100 |
| 10:00 AM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 10:00 AM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 10:00 AM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 10:00 AM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 09:53 AM | $34.69 | Down $ -0.02 | $34.69 | $34.69 | 200 |
| 09:53 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 09:53 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 09:53 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 09:53 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 09:53 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 09:53 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 09:50 AM | $34.71 | Down $ -0.03 | $34.77 | $34.71 | 1,000 |
| 09:50 AM | $34.71 | Up $0.00 | $34.77 | $34.71 | 0 |
| 09:50 AM | $34.71 | Up $0.00 | $34.77 | $34.71 | 0 |
| 09:46 AM | $34.74 | Down $ -0.06 | $34.74 | $34.74 | 200 |
| 09:46 AM | $34.74 | Up $0.00 | $34.74 | $34.74 | 0 |
| 09:46 AM | $34.74 | Up $0.00 | $34.74 | $34.74 | 0 |
| 09:46 AM | $34.74 | Up $0.00 | $34.74 | $34.74 | 0 |
| 09:41 AM | $34.80 | Down $ -0.05 | $34.83 | $34.80 | 1,400 |
| 09:41 AM | $34.80 | Up $0.00 | $34.83 | $34.80 | 0 |
| 09:41 AM | $34.80 | Up $0.00 | $34.83 | $34.80 | 0 |
| 09:41 AM | $34.80 | Up $0.00 | $34.83 | $34.80 | 0 |
| 09:41 AM | $34.80 | Up $0.00 | $34.83 | $34.80 | 0 |
| 09:39 AM | $34.85 | Up $0.21 | $34.85 | $34.85 | 100 |
| 09:39 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 09:37 AM | $34.63 | Up $0.51 | $34.75 | $34.63 | 200 |
| 09:37 AM | $34.63 | Up $0.00 | $34.75 | $34.63 | 0 |
| 09:30 AM | $34.12 | Down $ -0.55 | $34.12 | $34.12 | 7,900 |
| 09:30 AM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 09:30 AM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 09:30 AM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 09:30 AM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 09:30 AM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 09:30 AM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| Previous close | $34.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/07/2025 | $34.67 | $34.57 | $34.67 | $34.56 | 16,100 |
| 02/07/2025 | $34.95 | $34.85 | $34.96 | $34.85 | 40,000 |
| 30/06/2025 | $34.54 | $34.27 | $34.54 | $34.27 | 59,200 |
| 27/06/2025 | $34.27 | $34.20 | $34.44 | $34.20 | 29,500 |
| 26/06/2025 | $34.72 | $34.66 | $34.76 | $34.66 | 59,500 |
| 25/06/2025 | $34.98 | $35.06 | $35.16 | $34.98 | 24,100 |
| 24/06/2025 | $34.98 | $34.87 | $35.00 | $34.85 | 35,300 |
| 23/06/2025 | $35.57 | $35.82 | $35.86 | $35.57 | 40,700 |
| 20/06/2025 | $35.51 | $35.48 | $35.51 | $35.42 | 23,900 |
| 19/06/2025 | $35.57 | $35.54 | $35.58 | $35.50 | 30,700 |
| 18/06/2025 | $35.41 | $35.57 | $35.60 | $35.37 | 25,600 |
| 17/06/2025 | $35.46 | $35.21 | $35.51 | $35.20 | 34,200 |
| 16/06/2025 | $35.22 | $35.33 | $35.33 | $35.18 | 60,600 |
| 13/06/2025 | $35.76 | $35.61 | $35.83 | $35.54 | 81,800 |
| 12/06/2025 | $35.27 | $35.24 | $35.27 | $35.16 | 55,800 |
| 11/06/2025 | $34.89 | $34.78 | $34.91 | $34.58 | 32,300 |
| 10/06/2025 | $34.71 | $34.70 | $34.81 | $34.65 | 27,400 |
| 09/06/2025 | $34.72 | $34.71 | $34.79 | $34.70 | 36,300 |
| 06/06/2025 | $34.65 | $34.77 | $34.77 | $34.63 | 54,500 |
| 05/06/2025 | $35.01 | $34.85 | $35.03 | $34.82 | 50,500 |
| 04/06/2025 | $35.21 | $35.15 | $35.25 | $35.15 | 15,500 |
| 03/06/2025 | $35.08 | $35.04 | $35.11 | $35.02 | 32,200 |
| 02/06/2025 | $35.30 | $35.20 | $35.31 | $35.17 | 62,000 |
| 30/05/2025 | $34.53 | $34.60 | $34.69 | $34.53 | 44,300 |
| 29/05/2025 | $35.00 | $35.04 | $35.10 | $34.99 | 40,400 |
| 28/05/2025 | $34.84 | $34.76 | $34.88 | $34.69 | 34,700 |
| 27/05/2025 | $34.87 | $34.64 | $34.89 | $34.64 | 23,100 |
| 26/05/2025 | $35.18 | $35.29 | $35.29 | $35.16 | 29,700 |
| 23/05/2025 | $35.18 | $35.38 | $35.38 | $35.16 | 59,200 |
| 22/05/2025 | $34.88 | $34.85 | $34.97 | $34.83 | 52,700 |
Graphs are not available, please refer to the detailed table