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 15.22
  • Currency C$
  • Change 0.10
  • Percent Change 0.661 %
  • Volume 181,597
  • Mon Oct 20, 2014 09:45 AM 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: 15.25 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 15.41 15.20 15.20 15.25 191,297
Oct 17 15.60 15.11 15.51 15.12 2,176,938
Oct 16 15.73 15.20 15.30 15.50 2,599,200
Oct 15 15.71 15.12 15.45 15.24 2,669,728
Oct 14 15.63 15.20 15.37 15.45 2,257,089
Oct 10 15.68 15.09 15.56 15.11 2,656,286
Oct 9 16.02 15.15 16.02 15.59 2,443,920
Oct 8 16.08 15.01 15.54 15.94 2,560,072
Oct 7 15.93 15.20 15.89 15.24 2,510,098
Oct 6 16.04 15.81 16.00 15.84 1,430,988
Oct 3 16.19 15.81 16.17 15.91 2,740,135
Oct 2 16.60 16.15 16.59 16.43 2,974,852
Oct 1 16.80 16.42 16.52 16.50 1,640,733
Sep 30 16.76 16.32 16.61 16.47 3,495,927
Sep 29 17.13 16.71 17.08 16.71 1,554,414
Sep 26 17.11 16.90 17.10 17.02 1,512,971
Sep 25 17.32 16.90 16.96 17.11 2,208,937
Sep 24 17.36 16.90 17.17 16.93 1,835,606
Sep 23 17.33 17.02 17.21 17.19 2,214,147
Sep 22 17.15 16.86 17.14 17.00 2,290,014
Sep 19 17.44 17.04 17.31 17.10 7,844,336
Sep 18 17.89 17.49 17.86 17.52 1,969,264
Sep 17 18.20 17.83 18.06 17.89 1,485,597
Sep 16 18.35 17.94 18.16 18.18 2,414,162
Sep 15 18.48 18.13 18.48 18.19 1,349,418
Sep 12 18.77 18.27 18.54 18.33 2,423,451
Sep 11 18.69 18.21 18.30 18.63 1,882,209
Sep 10 18.67 18.23 18.50 18.32 1,469,566
Sep 9 18.73 18.22 18.49 18.52 2,073,178
Sep 8 18.64 18.28 18.56 18.37 1,547,862
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.