Toronto - Delayed Quote CAD

Barrick Gold Corporation (ABX.TO)

Compare
26.60 -0.31 (-1.15%)
At close: November 1 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 27.03 27.20 26.59 26.60 26.60 2,637,100
Oct 31, 2024 27.37 27.39 26.72 26.91 26.91 3,727,700
Oct 30, 2024 27.97 27.97 27.46 27.88 27.88 3,759,500
Oct 29, 2024 27.90 28.28 27.83 28.23 28.23 2,657,400
Oct 28, 2024 27.20 27.78 27.09 27.75 27.75 3,540,200
Oct 25, 2024 27.64 27.75 27.03 27.26 27.26 3,972,000
Oct 24, 2024 28.98 29.06 27.64 28.15 28.15 4,765,200
Oct 23, 2024 28.90 29.33 28.52 28.77 28.77 3,025,600
Oct 22, 2024 29.26 29.36 29.04 29.28 29.28 3,382,300
Oct 21, 2024 29.25 29.50 28.84 28.89 28.89 2,822,800
Oct 18, 2024 28.29 29.18 28.19 28.88 28.88 5,587,900
Oct 17, 2024 27.75 28.22 27.69 28.07 28.07 2,808,300
Oct 16, 2024 27.90 28.34 27.15 27.42 27.42 4,339,400
Oct 15, 2024 27.60 27.90 27.51 27.89 27.89 4,914,800
Oct 11, 2024 27.78 27.97 27.41 27.49 27.49 1,935,500
Oct 10, 2024 27.07 27.63 26.99 27.61 27.61 2,453,600
Oct 9, 2024 26.75 27.00 26.42 26.96 26.96 2,727,100
Oct 8, 2024 27.04 27.18 26.66 26.83 26.83 3,017,600
Oct 7, 2024 27.22 27.22 26.89 27.11 27.11 2,467,400
Oct 4, 2024 26.90 27.42 26.77 27.27 27.27 1,929,900
Oct 3, 2024 27.03 27.05 26.66 26.91 26.91 2,230,900
Oct 2, 2024 27.44 27.71 27.13 27.26 27.26 1,629,200
Oct 1, 2024 27.25 27.73 27.11 27.41 27.41 2,668,800
Sep 30, 2024 26.63 27.20 26.53 26.90 26.90 3,947,100
Sep 27, 2024 28.02 28.23 27.31 27.36 27.36 2,160,600
Sep 26, 2024 28.10 28.59 27.91 28.32 28.32 3,482,700
Sep 25, 2024 27.50 27.97 27.46 27.93 27.93 3,355,100
Sep 24, 2024 27.51 27.65 27.16 27.48 27.48 3,114,000
Sep 23, 2024 27.64 27.92 27.14 27.30 27.30 4,907,900
Sep 20, 2024 27.83 27.89 27.39 27.62 27.62 13,629,700
Sep 19, 2024 27.90 28.02 27.26 27.44 27.44 2,900,100
Sep 18, 2024 27.89 28.40 27.31 27.36 27.36 4,277,100
Sep 17, 2024 27.66 27.99 27.52 27.85 27.85 3,303,500
Sep 16, 2024 28.26 28.31 27.77 27.88 27.88 4,332,600
Sep 13, 2024 28.30 28.67 28.22 28.31 28.31 4,086,500
Sep 12, 2024 27.42 28.19 27.39 27.99 27.99 4,129,800
Sep 11, 2024 26.60 26.86 26.32 26.85 26.85 3,148,100
Sep 10, 2024 26.31 26.70 26.21 26.68 26.68 2,570,500
Sep 9, 2024 25.88 26.19 25.86 26.15 26.15 2,226,500
Sep 6, 2024 26.23 26.50 25.72 25.79 25.79 2,548,500
Sep 5, 2024 26.65 26.96 26.26 26.30 26.30 3,965,500
Sep 4, 2024 26.29 26.41 26.02 26.13 26.13 3,124,500
Sep 3, 2024 26.83 26.96 26.28 26.57 26.57 5,417,700
Aug 30, 2024 0.14 Dividend
Aug 30, 2024 27.20 27.41 26.98 27.21 27.21 3,326,900
Aug 29, 2024 27.07 27.61 27.01 27.43 27.30 2,912,600
Aug 28, 2024 27.09 27.16 26.64 26.89 26.76 2,201,100
Aug 27, 2024 27.07 27.51 26.86 27.49 27.35 2,077,700
Aug 26, 2024 27.87 27.94 27.51 27.63 27.49 2,007,500
Aug 23, 2024 27.76 27.88 27.53 27.71 27.57 2,791,900
Aug 22, 2024 27.65 27.76 27.26 27.56 27.42 3,879,700
Aug 21, 2024 27.74 28.13 27.62 28.04 27.90 3,242,500
Aug 20, 2024 28.05 28.47 27.70 27.80 27.66 5,856,400
Aug 19, 2024 26.91 27.70 26.91 27.55 27.41 8,233,500
Aug 16, 2024 26.47 27.06 26.40 26.99 26.86 4,021,000
Aug 15, 2024 26.26 26.42 25.70 26.19 26.06 2,602,800
Aug 14, 2024 26.19 26.30 25.70 26.27 26.14 3,986,200
Aug 13, 2024 26.07 26.50 25.90 26.24 26.11 3,905,200
Aug 12, 2024 24.56 26.18 24.44 26.15 26.02 6,906,700
Aug 9, 2024 23.92 23.99 23.61 23.91 23.79 1,603,800
Aug 8, 2024 23.31 23.86 23.18 23.81 23.69 3,689,500
Aug 7, 2024 24.16 24.25 23.04 23.12 23.01 3,882,200
Aug 6, 2024 24.25 24.25 23.58 23.96 23.84 5,803,400
Aug 2, 2024 25.55 25.86 24.27 24.82 24.70 5,200,300
Aug 1, 2024 25.53 25.90 24.99 25.30 25.18 2,490,400
Jul 31, 2024 25.50 25.65 25.31 25.58 25.45 3,127,300
Jul 30, 2024 25.05 25.21 24.82 25.13 25.01 2,140,700
Jul 29, 2024 24.75 24.93 24.48 24.91 24.79 1,662,000
Jul 26, 2024 24.67 24.81 24.54 24.61 24.49 2,736,500
Jul 25, 2024 24.82 24.94 24.47 24.52 24.40 3,113,500
Jul 24, 2024 25.77 26.21 25.48 25.50 25.37 2,084,700
Jul 23, 2024 25.34 25.70 25.13 25.61 25.48 1,982,000
Jul 22, 2024 25.17 25.42 25.11 25.25 25.13 1,611,300
Jul 19, 2024 24.76 25.39 24.67 25.27 25.15 2,840,100
Jul 18, 2024 26.00 26.00 25.29 25.42 25.29 7,061,800
Jul 17, 2024 26.44 26.58 25.81 25.85 25.72 3,213,700
Jul 16, 2024 25.29 26.36 25.14 26.32 26.19 3,740,600
Jul 15, 2024 25.23 25.45 25.01 25.12 25.00 3,624,600
Jul 12, 2024 24.43 25.31 24.34 25.25 25.13 5,779,200
Jul 11, 2024 24.65 24.76 24.30 24.74 24.62 4,247,000
Jul 10, 2024 24.05 24.33 24.03 24.25 24.13 3,309,800
Jul 9, 2024 23.69 23.93 23.54 23.79 23.67 3,374,100
Jul 8, 2024 23.52 23.77 23.33 23.72 23.60 4,706,300
Jul 5, 2024 23.90 24.23 23.75 23.78 23.66 3,568,600
Jul 4, 2024 23.63 23.78 23.61 23.69 23.57 282,700
Jul 3, 2024 23.02 23.74 22.98 23.72 23.60 4,085,200
Jul 2, 2024 22.76 22.88 22.46 22.71 22.60 3,057,500
Jun 28, 2024 23.25 23.28 22.71 22.82 22.71 3,353,000
Jun 27, 2024 23.20 23.29 23.04 23.07 22.96 3,307,000
Jun 26, 2024 22.41 23.07 22.37 23.02 22.91 2,393,700
Jun 25, 2024 22.72 22.92 22.55 22.66 22.55 1,763,500
Jun 24, 2024 22.87 22.99 22.66 22.83 22.72 2,689,900
Jun 21, 2024 23.29 23.29 22.57 22.68 22.57 13,550,200
Jun 20, 2024 22.64 23.46 22.53 23.21 23.10 4,646,000
Jun 19, 2024 22.45 22.68 22.42 22.62 22.51 980,000
Jun 18, 2024 22.10 22.63 22.01 22.52 22.41 3,519,100
Jun 17, 2024 22.00 22.23 21.96 22.15 22.04 3,274,300
Jun 14, 2024 22.22 22.25 21.91 22.01 21.90 2,190,400
Jun 13, 2024 22.32 22.66 21.91 22.06 21.95 1,700,100
Jun 12, 2024 22.48 22.69 22.20 22.50 22.39 3,900,000
Jun 11, 2024 22.43 22.44 22.02 22.26 22.15 1,714,600
Jun 10, 2024 22.33 22.65 22.22 22.63 22.52 5,107,300
Jun 7, 2024 23.01 23.07 22.18 22.23 22.12 4,937,200
Jun 6, 2024 22.80 23.74 22.62 23.68 23.56 3,196,700
Jun 5, 2024 22.57 22.90 22.48 22.87 22.76 3,612,400
Jun 4, 2024 23.36 23.39 22.39 22.54 22.43 4,629,600
Jun 3, 2024 23.37 23.86 23.17 23.76 23.64 5,461,200
May 31, 2024 0.14 Dividend
May 31, 2024 23.31 23.53 23.15 23.25 23.14 7,734,400
May 30, 2024 23.24 23.53 23.24 23.42 23.17 3,416,900
May 29, 2024 23.58 23.76 23.20 23.23 22.98 1,718,300
May 28, 2024 23.55 23.84 23.26 23.80 23.54 3,850,400
May 27, 2024 23.47 23.65 23.42 23.64 23.39 445,600
May 24, 2024 23.41 23.50 23.23 23.27 23.02 2,833,300
May 23, 2024 23.45 23.78 23.23 23.29 23.04 5,463,700
May 22, 2024 24.07 24.19 23.58 23.66 23.41 2,352,400
May 21, 2024 24.30 24.48 24.18 24.31 24.05 4,963,300
May 17, 2024 24.30 24.35 24.01 24.33 24.07 2,781,300
May 16, 2024 23.64 23.97 23.53 23.84 23.58 1,934,900
May 15, 2024 23.58 23.90 23.28 23.72 23.47 3,763,500
May 14, 2024 23.25 23.42 23.15 23.40 23.15 2,412,800
May 13, 2024 23.05 23.41 22.98 23.15 22.90 2,935,800
May 10, 2024 23.56 23.61 23.13 23.14 22.89 7,331,200
May 9, 2024 23.06 23.43 23.03 23.30 23.05 5,366,300
May 8, 2024 22.76 23.18 22.74 22.98 22.73 2,657,000
May 7, 2024 22.72 23.01 22.62 22.99 22.74 1,886,200
May 6, 2024 22.83 23.03 22.71 22.79 22.55 3,833,000
May 3, 2024 22.66 22.71 22.31 22.52 22.28 2,830,200
May 2, 2024 22.25 22.81 22.18 22.66 22.42 2,817,700
May 1, 2024 23.10 23.16 22.34 22.52 22.28 4,033,900
Apr 30, 2024 23.20 23.47 22.85 22.88 22.63 3,102,500
Apr 29, 2024 23.39 23.80 23.14 23.69 23.44 2,529,300
Apr 26, 2024 23.50 23.58 23.14 23.36 23.11 2,959,000
Apr 25, 2024 22.77 23.55 22.55 23.33 23.08 3,982,300
Apr 24, 2024 22.49 22.74 22.46 22.63 22.39 2,223,400
Apr 23, 2024 22.30 22.93 22.25 22.80 22.56 8,306,900
Apr 22, 2024 22.46 22.98 22.39 22.51 22.27 3,593,500
Apr 19, 2024 23.19 23.69 23.15 23.53 23.28 2,780,700
Apr 18, 2024 23.21 23.44 22.98 23.38 23.13 8,869,100
Apr 17, 2024 22.77 23.24 22.75 23.02 22.77 3,741,800
Apr 16, 2024 23.23 23.26 22.28 22.78 22.54 6,652,200
Apr 15, 2024 24.52 24.54 23.54 23.97 23.71 3,783,800
Apr 12, 2024 25.35 26.05 24.43 24.63 24.37 5,392,500
Apr 11, 2024 24.64 24.78 24.24 24.67 24.40 3,044,500
Apr 10, 2024 24.10 24.62 23.90 24.48 24.22 5,018,500
Apr 9, 2024 24.56 24.85 24.38 24.44 24.18 4,113,500
Apr 8, 2024 24.45 24.59 23.77 24.03 23.77 3,056,100
Apr 5, 2024 23.59 24.45 23.58 24.25 23.99 4,626,400
Apr 4, 2024 23.45 23.73 23.26 23.55 23.30 2,685,400
Apr 3, 2024 23.25 23.67 23.18 23.57 23.32 2,902,800
Apr 2, 2024 23.02 23.35 22.84 23.31 23.06 3,748,200
Apr 1, 2024 23.00 23.12 22.65 22.90 22.65 2,391,600
Mar 28, 2024 22.30 22.62 22.05 22.53 22.29 8,102,100
Mar 27, 2024 21.23 21.99 21.23 21.99 21.75 2,577,400
Mar 26, 2024 21.39 21.42 21.09 21.10 20.87 2,693,900
Mar 25, 2024 21.23 21.62 21.11 21.14 20.91 1,633,800
Mar 22, 2024 21.29 21.55 21.08 21.12 20.89 1,896,200
Mar 21, 2024 21.64 21.93 21.39 21.40 21.17 4,214,100
Mar 20, 2024 20.70 21.29 20.65 21.17 20.94 4,604,300
Mar 19, 2024 21.11 21.19 20.66 20.70 20.48 2,127,900
Mar 18, 2024 21.35 21.40 21.13 21.17 20.94 1,466,200
Mar 15, 2024 21.22 21.38 21.11 21.36 21.13 11,387,000
Mar 14, 2024 21.37 21.39 21.11 21.32 21.09 2,539,600
Mar 13, 2024 21.15 21.58 21.09 21.54 21.31 4,053,600
Mar 12, 2024 21.05 21.16 20.82 21.11 20.88 3,003,400
Mar 11, 2024 21.25 21.46 21.24 21.41 21.18 4,764,700
Mar 8, 2024 21.50 21.63 21.21 21.29 21.06 2,912,100
Mar 7, 2024 21.55 21.65 21.35 21.41 21.18 2,762,500
Mar 6, 2024 21.31 21.60 21.14 21.26 21.03 4,024,700
Mar 5, 2024 21.35 21.44 21.12 21.13 20.90 4,062,100
Mar 4, 2024 20.49 21.07 20.40 20.98 20.75 3,181,900
Mar 1, 2024 20.03 20.37 19.81 20.27 20.05 4,902,100
Feb 29, 2024 19.90 20.05 19.79 19.79 19.58 7,178,200
Feb 28, 2024 0.14 Dividend
Feb 28, 2024 19.50 19.52 19.37 19.44 19.23 6,723,800
Feb 27, 2024 19.84 19.87 19.63 19.64 19.30 2,688,300
Feb 26, 2024 19.59 19.80 19.49 19.79 19.44 2,995,500
Feb 23, 2024 19.47 19.92 19.38 19.90 19.55 3,273,500
Feb 22, 2024 19.73 19.74 19.39 19.42 19.08 3,627,100
Feb 21, 2024 19.89 19.94 19.60 19.92 19.57 2,623,000
Feb 20, 2024 19.97 20.18 19.77 19.93 19.58 2,953,200
Feb 16, 2024 19.60 19.90 19.55 19.74 19.39 2,307,600
Feb 15, 2024 19.34 19.73 19.25 19.66 19.32 2,766,600
Feb 14, 2024 19.41 19.42 18.65 19.04 18.71 3,642,500
Feb 13, 2024 19.58 19.64 19.04 19.18 18.84 4,902,400
Feb 12, 2024 19.71 19.90 19.59 19.79 19.44 1,999,700
Feb 9, 2024 19.93 19.93 19.62 19.72 19.37 2,032,000
Feb 8, 2024 20.07 20.16 19.84 19.95 19.60 3,103,200
Feb 7, 2024 20.20 20.30 20.06 20.13 19.78 2,523,100
Feb 6, 2024 20.58 20.63 20.26 20.26 19.90 2,183,000
Feb 5, 2024 20.48 20.67 20.40 20.53 20.17 2,942,800
Feb 2, 2024 20.84 20.87 20.47 20.75 20.39 3,142,100
Feb 1, 2024 21.20 21.49 21.11 21.30 20.93 2,887,200
Jan 31, 2024 21.10 21.49 20.89 21.00 20.63 3,145,600
Jan 30, 2024 21.22 21.34 20.91 21.01 20.64 3,152,300
Jan 29, 2024 21.05 21.12 20.80 21.06 20.69 1,856,900
Jan 26, 2024 21.02 21.27 20.87 20.89 20.52 1,919,100
Jan 25, 2024 21.17 21.19 20.97 21.03 20.66 2,524,200
Jan 24, 2024 21.83 21.97 21.01 21.02 20.65 3,000,400
Jan 23, 2024 21.23 21.65 21.15 21.57 21.19 3,597,000
Jan 22, 2024 20.73 21.08 20.62 21.03 20.66 2,320,000
Jan 19, 2024 21.02 21.09 20.85 20.98 20.61 4,920,000
Jan 18, 2024 21.06 21.09 20.72 20.95 20.58 3,730,100
Jan 17, 2024 21.05 21.23 20.85 21.02 20.65 3,702,700
Jan 16, 2024 23.31 23.33 21.54 21.55 21.17 6,488,200
Jan 15, 2024 23.79 23.81 23.60 23.63 23.22 355,500
Jan 12, 2024 23.45 23.79 23.42 23.64 23.23 2,238,500
Jan 11, 2024 23.24 23.40 22.77 22.98 22.58 1,771,700
Jan 10, 2024 23.31 23.44 23.02 23.22 22.81 2,081,700
Jan 9, 2024 23.70 23.70 23.30 23.33 22.92 2,136,500
Jan 8, 2024 23.22 23.97 23.19 23.63 23.22 2,844,200
Jan 5, 2024 23.22 23.57 23.06 23.37 22.96 2,091,900
Jan 4, 2024 23.15 23.32 22.78 23.20 22.79 1,689,200
Jan 3, 2024 23.27 23.49 22.81 23.14 22.73 2,606,000
Jan 2, 2024 23.97 24.28 23.75 23.83 23.41 1,943,700
Dec 29, 2023 23.83 23.96 23.65 23.94 23.52 1,478,300
Dec 28, 2023 24.25 24.31 23.91 23.92 23.50 1,342,200
Dec 27, 2023 24.05 24.48 24.05 24.39 23.96 1,644,300
Dec 22, 2023 24.25 24.54 24.08 24.12 23.70 3,642,600
Dec 21, 2023 24.06 24.20 23.83 23.85 23.43 1,332,400
Dec 20, 2023 24.15 24.18 23.73 23.75 23.33 3,880,800
Dec 19, 2023 23.74 24.33 23.70 24.12 23.70 1,939,100
Dec 18, 2023 23.48 23.76 23.39 23.74 23.32 2,000,300
Dec 15, 2023 23.60 23.60 23.30 23.41 23.00 15,095,500
Dec 14, 2023 23.67 24.15 23.56 23.68 23.26 2,655,000
Dec 13, 2023 22.09 23.54 22.04 23.52 23.11 4,518,900
Dec 12, 2023 22.74 22.74 22.12 22.23 21.84 5,271,300
Dec 11, 2023 22.53 22.66 22.29 22.61 22.21 2,953,900
Dec 8, 2023 22.95 23.10 22.70 22.83 22.43 2,745,300
Dec 7, 2023 23.70 23.75 23.29 23.42 23.01 3,191,600
Dec 6, 2023 23.78 23.92 23.56 23.60 23.19 2,076,900
Dec 5, 2023 23.58 23.80 23.41 23.68 23.26 3,520,900
Dec 4, 2023 23.83 23.92 23.53 23.72 23.30 3,541,600
Dec 1, 2023 23.78 24.00 23.65 23.94 23.52 5,236,100
Nov 30, 2023 23.53 23.89 23.39 23.84 23.42 4,833,500
Nov 29, 2023 0.14 Dividend
Nov 29, 2023 23.50 23.75 23.43 23.64 23.23 4,105,700
Nov 28, 2023 22.64 23.73 22.59 23.67 23.12 5,241,700
Nov 27, 2023 22.49 22.77 22.27 22.55 22.03 2,476,000
Nov 24, 2023 22.15 22.26 21.92 22.05 21.54 1,261,500
Nov 23, 2023 22.20 22.22 22.03 22.03 21.52 473,000
Nov 22, 2023 22.27 22.40 22.07 22.21 21.70 2,958,500
Nov 21, 2023 22.02 22.43 22.01 22.19 21.68 3,392,600
Nov 20, 2023 21.40 21.75 21.28 21.69 21.19 2,160,000
Nov 17, 2023 22.02 22.06 21.53 21.55 21.05 2,149,300
Nov 16, 2023 21.57 22.11 21.55 21.85 21.34 3,461,700
Nov 15, 2023 21.43 21.54 21.23 21.36 20.86 2,636,800
Nov 14, 2023 21.34 21.67 21.18 21.51 21.01 2,429,800
Nov 13, 2023 21.03 21.15 20.86 20.88 20.40 1,981,700
Nov 10, 2023 20.93 21.02 20.78 20.98 20.49 2,302,800
Nov 9, 2023 21.00 21.42 20.81 21.14 20.65 1,485,200
Nov 8, 2023 21.56 21.66 20.82 20.95 20.46 2,216,600
Nov 7, 2023 22.11 22.17 21.43 21.69 21.19 3,041,200
Nov 6, 2023 22.37 22.60 22.20 22.33 21.81 2,320,300
Nov 3, 2023 22.20 22.64 22.06 22.54 22.02 5,189,100
Nov 2, 2023 22.35 22.37 21.95 22.08 21.57 2,951,900
Nov 1, 2023 22.18 22.26 21.98 22.24 21.72 2,497,900

Related Tickers