The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Barrick Gold Corp.

  • ABX
  • TSX
  • Precious Metals
  • Latest 19.99
  • Currency C$
  • Change 0.24
  • Percent Change 1.215 %
  • Volume 1,353,696
  • Fri Aug 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.99 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 20.03 19.62 19.72 19.99 1,353,696
Aug 28 19.86 19.69 19.82 19.75 881,886
Aug 27 19.94 19.65 19.89 19.66 1,050,528
Aug 26 20.03 19.81 19.98 19.95 1,183,270
Aug 25 20.03 19.72 19.98 19.75 1,306,547
Aug 22 20.20 19.91 20.15 19.97 1,238,776
Aug 21 20.25 19.90 20.19 20.18 2,110,004
Aug 20 20.62 20.39 20.61 20.54 2,322,617
Aug 19 20.83 20.49 20.70 20.60 835,792
Aug 18 20.69 20.37 20.49 20.66 1,276,250
Aug 15 20.78 20.41 20.47 20.64 1,318,673
Aug 14 21.03 20.73 20.84 20.83 1,467,247
Aug 13 21.14 20.80 21.06 20.82 1,211,222
Aug 12 21.07 20.57 20.58 20.94 2,243,467
Aug 11 20.62 20.32 20.49 20.45 1,171,084
Aug 8 20.83 20.36 20.45 20.51 2,196,819
Aug 7 20.22 19.92 19.99 20.18 1,690,822
Aug 6 20.14 19.95 20.04 20.05 1,889,514
Aug 5 19.82 19.43 19.74 19.78 1,985,903
Aug 1 20.08 19.66 19.92 19.89 1,532,121
Jul 31 20.12 19.66 19.72 19.70 3,707,229
Jul 30 20.25 19.90 20.11 20.14 1,414,818
Jul 29 20.31 20.11 20.19 20.17 1,092,333
Jul 28 20.21 19.92 20.05 20.18 1,720,212
Jul 25 20.22 19.59 19.64 20.20 2,245,285
Jul 24 20.02 19.62 20.02 19.66 2,451,279
Jul 23 20.32 20.08 20.20 20.13 1,476,111
Jul 22 20.49 20.16 20.49 20.21 1,690,449
Jul 21 20.68 20.20 20.68 20.51 1,306,811
Jul 18 20.62 20.26 20.28 20.62 2,101,591
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.