Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Sprott Physical Gold Trust | PHYS.U | Toronto | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.28 | -1.56% | 17.67 | 15:25:20 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 17.69 | 17.67 | 17.69 | 17.67 | 17.95 |
PHYS.U Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.18 | 18.18 | 17.67 | 18.04 | 6,487 | -0.51 | -2.81% |
| 1 Month | 17.89 | 18.72 | 17.67 | 18.13 | 4,120 | -0.22 | -1.23% |
| 3 Months | 15.63 | 18.72 | 15.36 | 17.03 | 4,201 | 2.04 | 13.05% |
| 6 Months | 15.60 | 18.72 | 15.15 | 16.72 | 2,614 | 2.07 | 13.27% |
| 1 Year | 15.68 | 18.72 | 14.00 | 16.19 | 1,981 | 1.99 | 12.69% |
| 3 Years | 14.16 | 18.72 | 12.50 | 15.03 | 1,981 | 3.51 | 24.79% |
| 5 Years | 10.10 | 18.72 | 10.10 | 14.56 | 3,522 | 7.57 | 74.95% |
PHYS.U 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 17.67 | -0.28 | -1.56% | 17.69 | 17.69 | 17.67 | 5,000 |
| May 02 2024 | 17.95 | 0.00 | 0.00% | 17.95 | 17.95 | 17.95 | 5 |
| May 01 2024 | 17.95 | 0.22 | 1.24% | 17.92 | 17.96 | 17.92 | 2,600 |
| Apr 30 2024 | 17.73 | -0.38 | -2.10% | 17.89 | 17.90 | 17.73 | 4,025 |
| Apr 29 2024 | 18.11 | 0.01 | 0.06% | 18.08 | 18.18 | 18.05 | 4,500 |
| Apr 26 2024 | 18.10 | 0.00 | 0.00% | 18.18 | 18.18 | 18.10 | 21,303 |
| Apr 25 2024 | 18.10 | 0.03 | 0.17% | 18.00 | 18.15 | 17.98 | 17,700 |
| Apr 24 2024 | 18.07 | 0.07 | 0.39% | 18.00 | 18.07 | 18.00 | 200 |
| Apr 23 2024 | 18.00 | -0.04 | -0.22% | 17.87 | 18.04 | 17.87 | 7,536 |
| Apr 22 2024 | 18.04 | -0.42 | -2.28% | 18.07 | 18.07 | 18.04 | 570 |
| Apr 19 2024 | 18.46 | 0.00 | 0.00% | 18.46 | 18.46 | 18.46 | 5 |
| Apr 18 2024 | 18.46 | 0.08 | 0.44% | 18.44 | 18.47 | 18.44 | 1,500 |
| Apr 17 2024 | 18.38 | -0.11 | -0.59% | 18.46 | 18.46 | 18.38 | 1,130 |
| Apr 16 2024 | 18.49 | 0.08 | 0.43% | 18.33 | 18.50 | 18.33 | 7,373 |
| Apr 15 2024 | 18.41 | 0.31 | 1.71% | 17.97 | 18.41 | 17.97 | 1,800 |
| Apr 12 2024 | 18.10 | -0.29 | -1.58% | 18.54 | 18.72 | 18.10 | 4,844 |
| Apr 11 2024 | 18.39 | 0.33 | 1.83% | 18.15 | 18.39 | 18.15 | 4,821 |
| Apr 10 2024 | 18.06 | -0.04 | -0.22% | 18.10 | 18.10 | 18.06 | 250 |
| Apr 09 2024 | 18.10 | 0.10 | 0.56% | 18.25 | 18.25 | 18.10 | 472 |
| Apr 08 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 126 |
| Apr 05 2024 | 18.00 | 0.21 | 1.18% | 17.89 | 18.06 | 17.89 | 1,630 |
| Apr 04 2024 | 17.79 | -0.01 | -0.06% | 17.89 | 17.94 | 17.79 | 6,900 |
