Find a quote
SPROTT PHYSICAL GOLD TRUST CAD
48.69 Down -0.41 (-0.84 %)
Delayed : 2026/05/12 10:27:33
- Previous close $49.10
- Opening $48.85
- Today High $48.86
- Today Low $48.63
- Price Bid $48.69
- Price Ask $48.69
- 52 Weeks High $56.85
- 52 Weeks Low $33.63
- Size Bid 15
- Size Ask 13
- Volume 11,491
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:26 AM | $48.69 | Down $ -0.04 | $48.69 | $48.69 | 300 |
| 10:20 AM | $48.73 | Up $0.01 | $48.73 | $48.73 | 200 |
| 10:20 AM | $48.73 | Up $0.00 | $48.73 | $48.73 | 0 |
| 10:20 AM | $48.73 | Up $0.00 | $48.73 | $48.73 | 0 |
| 10:20 AM | $48.73 | Up $0.00 | $48.73 | $48.73 | 0 |
| 10:20 AM | $48.73 | Up $0.00 | $48.73 | $48.73 | 0 |
| 10:20 AM | $48.73 | Up $0.00 | $48.73 | $48.73 | 0 |
| 10:16 AM | $48.72 | Up $0.01 | $48.72 | $48.72 | 100 |
| 10:16 AM | $48.72 | Up $0.00 | $48.72 | $48.72 | 0 |
| 10:16 AM | $48.72 | Up $0.00 | $48.72 | $48.72 | 0 |
| 10:16 AM | $48.72 | Up $0.00 | $48.72 | $48.72 | 0 |
| 10:06 AM | $48.71 | Down $ -0.03 | $48.71 | $48.71 | 100 |
| 10:06 AM | $48.71 | Up $0.00 | $48.71 | $48.71 | 0 |
| 10:06 AM | $48.71 | Up $0.00 | $48.71 | $48.71 | 0 |
| 10:06 AM | $48.71 | Up $0.00 | $48.71 | $48.71 | 0 |
| 10:06 AM | $48.71 | Up $0.00 | $48.71 | $48.71 | 0 |
| 10:06 AM | $48.71 | Up $0.00 | $48.71 | $48.71 | 0 |
| 10:06 AM | $48.71 | Up $0.00 | $48.71 | $48.71 | 0 |
| 10:06 AM | $48.71 | Up $0.00 | $48.71 | $48.71 | 0 |
| 10:06 AM | $48.71 | Up $0.00 | $48.71 | $48.71 | 0 |
| 10:06 AM | $48.71 | Up $0.00 | $48.71 | $48.71 | 0 |
| 10:04 AM | $48.74 | Up $0.11 | $48.74 | $48.74 | 200 |
| 10:04 AM | $48.74 | Up $0.00 | $48.74 | $48.74 | 0 |
| 10:01 AM | $48.63 | Down $ -0.17 | $48.63 | $48.63 | 200 |
| 10:01 AM | $48.63 | Up $0.00 | $48.63 | $48.63 | 0 |
| 10:01 AM | $48.63 | Up $0.00 | $48.63 | $48.63 | 0 |
| 09:53 AM | $48.80 | Up $0.02 | $48.80 | $48.80 | 200 |
| 09:53 AM | $48.80 | Up $0.00 | $48.80 | $48.80 | 0 |
| 09:53 AM | $48.80 | Up $0.00 | $48.80 | $48.80 | 0 |
| 09:53 AM | $48.80 | Up $0.00 | $48.80 | $48.80 | 0 |
| 09:53 AM | $48.80 | Up $0.00 | $48.80 | $48.80 | 0 |
| 09:53 AM | $48.80 | Up $0.00 | $48.80 | $48.80 | 0 |
| 09:53 AM | $48.80 | Up $0.00 | $48.80 | $48.80 | 0 |
| 09:53 AM | $48.80 | Up $0.00 | $48.80 | $48.80 | 0 |
| 09:48 AM | $48.78 | Down $ -0.03 | $48.78 | $48.78 | 300 |
| 09:48 AM | $48.78 | Up $0.00 | $48.78 | $48.78 | 0 |
| 09:48 AM | $48.78 | Up $0.00 | $48.78 | $48.78 | 0 |
| 09:48 AM | $48.78 | Up $0.00 | $48.78 | $48.78 | 0 |
| 09:48 AM | $48.78 | Up $0.00 | $48.78 | $48.78 | 0 |
| 09:46 AM | $48.81 | Down $ -0.05 | $48.82 | $48.81 | 5,400 |
| 09:46 AM | $48.81 | Up $0.00 | $48.82 | $48.81 | 0 |
| 09:43 AM | $48.86 | Up $0.00 | $48.86 | $48.86 | 100 |
| 09:43 AM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 09:43 AM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 09:40 AM | $48.86 | Up $0.03 | $48.86 | $48.84 | 500 |
| 09:40 AM | $48.86 | Up $0.00 | $48.86 | $48.84 | 0 |
| 09:40 AM | $48.86 | Up $0.00 | $48.86 | $48.84 | 0 |
| 09:39 AM | $48.83 | Up $0.03 | $48.83 | $48.83 | 300 |
| 09:38 AM | $48.80 | Up $0.10 | $48.80 | $48.78 | 600 |
| 09:32 AM | $48.70 | Down $ -0.01 | $48.73 | $48.70 | 200 |
| 09:32 AM | $48.70 | Up $0.00 | $48.73 | $48.70 | 0 |
| 09:32 AM | $48.70 | Up $0.00 | $48.73 | $48.70 | 0 |
| 09:32 AM | $48.70 | Up $0.00 | $48.73 | $48.70 | 0 |
| 09:32 AM | $48.70 | Up $0.00 | $48.73 | $48.70 | 0 |
| 09:32 AM | $48.70 | Up $0.00 | $48.73 | $48.70 | 0 |
| 09:31 AM | $48.71 | Up $0.01 | $48.71 | $48.69 | 400 |
| 09:30 AM | $48.70 | Down $ -0.40 | $48.85 | $48.70 | 1,400 |
| Previous close | $49.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/05/2026 | $49.10 | $49.00 | $49.10 | $48.80 | 26,100 |
| 08/05/2026 | $49.00 | $48.80 | $49.02 | $48.80 | 135,900 |
| 07/05/2026 | $48.63 | $48.82 | $48.82 | $48.45 | 77,300 |
| 06/05/2026 | $48.37 | $48.28 | $48.43 | $48.23 | 17,700 |
| 05/05/2026 | $46.90 | $47.04 | $47.04 | $46.90 | 23,000 |
| 04/05/2026 | $46.50 | $46.53 | $46.64 | $46.39 | 46,100 |
| 01/05/2026 | $47.42 | $47.75 | $47.80 | $47.42 | 47,700 |
| 30/04/2026 | $47.54 | $47.55 | $47.69 | $47.51 | 18,800 |
| 29/04/2026 | $47.05 | $47.20 | $47.23 | $46.80 | 63,000 |
| 28/04/2026 | $47.59 | $47.45 | $47.63 | $47.40 | 16,400 |
| 27/04/2026 | $48.35 | $48.14 | $48.35 | $48.13 | 15,800 |
| 24/04/2026 | $48.84 | $48.95 | $49.07 | $48.82 | 24,300 |
| 23/04/2026 | $48.75 | $48.93 | $49.11 | $48.54 | 34,000 |
| 22/04/2026 | $49.10 | $48.99 | $49.12 | $48.90 | 56,800 |
| 21/04/2026 | $48.48 | $49.05 | $49.05 | $48.40 | 93,100 |
| 20/04/2026 | $49.82 | $49.68 | $49.87 | $49.64 | 79,900 |
| 17/04/2026 | $50.41 | $50.45 | $50.55 | $50.35 | 32,200 |
| 16/04/2026 | $49.75 | $49.93 | $49.96 | $49.67 | 84,100 |
| 15/04/2026 | $49.89 | $49.97 | $50.05 | $49.88 | 58,700 |
| 14/04/2026 | $50.57 | $50.10 | $50.59 | $50.10 | 87,200 |
| 13/04/2026 | $49.51 | $49.28 | $49.62 | $49.25 | 47,300 |
| 10/04/2026 | $49.94 | $49.87 | $50.00 | $49.81 | 33,900 |
| 09/04/2026 | $49.94 | $50.18 | $50.26 | $49.92 | 74,000 |
| 08/04/2026 | $49.60 | $49.94 | $49.96 | $49.27 | 39,300 |
| 07/04/2026 | $49.49 | $49.00 | $49.57 | $48.95 | 69,200 |
| 06/04/2026 | $49.01 | $49.14 | $49.15 | $48.93 | 66,900 |
| 02/04/2026 | $49.32 | $49.09 | $49.32 | $48.90 | 98,500 |
| 01/04/2026 | $50.27 | $50.40 | $50.45 | $50.04 | 174,200 |
| 31/03/2026 | $49.39 | $48.70 | $49.42 | $48.70 | 67,700 |
| 30/03/2026 | $47.57 | $47.91 | $47.95 | $47.35 | 113,600 |
Graphs are not available, please refer to the detailed table