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

Sprott Physical Gold Trust

  • PHY.U
  • TSX
  • Financial Services
  • Latest 10.80
  • Currency US$
  • Change 0.12
  • Percent Change 1.124 %
  • Volume 4,955
  • Fri Jul 25, 2014 03:10 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: 10.80 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 10.80 10.70 10.72 10.80 4,955
Jul 24 10.70 10.68 10.70 10.68 715
Jul 23 10.80 10.80 10.80 10.80 810
Jul 22 10.86 10.83 10.86 10.83 380
Jul 21 10.91 10.90 10.91 10.90 920
Jul 18 10.88 10.85 10.86 10.88 2,784
Jul 17 10.95 10.83 10.86 10.95 6,840
Jul 16 10.81 10.72 10.72 10.77 5,132
Jul 15 10.85 10.74 10.85 10.74 7,543
Jul 14 11.99 10.85 11.99 10.85 8,773
Jul 11 11.11 11.09 11.09 11.11 8,100
Jul 10 11.11 11.09 11.11 11.10 7,064
Jul 9 11.03 10.97 10.98 11.03 6,205
Jul 8 10.98 10.88 10.98 10.94 19,198
Jul 7 10.90 10.90 10.90 10.90 5,289
Jul 4 11.00 10.89 11.00 10.89 2,640
Jul 3 10.97 10.91 10.93 10.97 4,470
Jul 2 11.00 10.94 10.94 11.00 6,332
Jun 30 10.99 10.89 10.90 10.99 2,300
Jun 27 10.95 10.92 10.92 10.92 17,343
Jun 26 10.90 10.90 10.90 10.90 376
Jun 25 10.95 10.93 10.93 10.93 552
Jun 24 10.99 10.92 10.99 10.93 5,180
Jun 23 10.92 10.90 10.92 10.92 17,120
Jun 20 11.00 10.90 11.00 10.91 9,052
Jun 19 10.97 10.76 10.76 10.97 5,041
Jun 18 10.54 10.53 10.53 10.54 3,000
Jun 17 10.56 10.49 10.49 10.55 2,224
Jun 16 10.60 10.56 10.60 10.56 1,407
Jun 13 10.59 10.56 10.56 10.59 760
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.